Beijing Tong Ren Tang Chinese Medicine Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	7.390	7.390	7.280	7.340	6.955	1,179,000
2026-04-27	7.500	7.500	7.370	7.400	7.012	1,231,000
2026-04-24	7.520	7.550	7.470	7.520	7.125	597,000
2026-04-23	7.630	7.630	7.520	7.540	7.144	973,000
2026-04-22	7.660	7.670	7.580	7.620	7.220	967,000
2026-04-21	7.700	7.700	7.590	7.660	7.258	491,015
2026-04-20	7.620	7.660	7.530	7.650	7.249	1,185,000
2026-04-17	7.720	7.770	7.540	7.570	7.173	1,368,015
2026-04-16	7.680	7.740	7.650	7.720	7.315	857,122
2026-04-15	7.630	7.700	7.630	7.660	7.258	560,100
2026-04-14	7.770	7.770	7.570	7.640	7.239	1,024,000
2026-04-13	7.710	7.750	7.620	7.650	7.249	898,000
2026-04-10	7.720	7.820	7.710	7.730	7.324	500,000
2026-04-09	7.810	7.890	7.700	7.720	7.315	778,000
2026-04-08	7.870	7.870	7.740	7.850	7.438	801,120
2026-04-02	7.780	7.800	7.710	7.740	7.334	773,000
2026-04-01	7.720	7.770	7.640	7.760	7.353	803,000
2026-03-31	7.600	7.710	7.570	7.590	7.192	897,000
2026-03-30	7.700	7.700	7.530	7.610	7.211	888,000
2026-03-27	7.780	7.780	7.680	7.710	7.305	1,745,000
2026-03-26	7.960	7.960	7.780	7.780	7.372	1,174,100
2026-03-25	8.000	8.000	7.840	7.890	7.476	833,200
2026-03-24	8.110	8.110	7.770	7.840	7.429	1,566,000
2026-03-23	8.200	8.200	7.660	7.880	7.466	6,466,000
2026-03-20	8.440	8.500	8.300	8.300	7.864	917,000
2026-03-19	8.550	8.550	8.450	8.460	8.016	1,144,000
2026-03-18	8.590	8.590	8.500	8.560	8.111	313,409
2026-03-17	8.600	8.610	8.540	8.550	8.101	336,000
2026-03-16	8.460	8.540	8.460	8.530	8.082	484,000
2026-03-13	8.620	8.620	8.460	8.530	8.082	659,000
2026-03-12	8.640	8.640	8.530	8.620	8.168	428,000
2026-03-11	8.620	8.670	8.520	8.600	8.149	409,600
2026-03-10	8.600	8.660	8.580	8.660	8.206	407,000
2026-03-09	8.470	8.580	8.420	8.580	8.130	1,553,600
2026-03-06	8.390	8.590	8.390	8.580	8.130	481,000
2026-03-05	8.530	8.590	8.400	8.450	8.007	478,000
2026-03-04	8.510	8.530	8.390	8.430	7.988	1,305,000
2026-03-03	8.600	8.640	8.510	8.520	8.073	1,060,111
2026-03-02	8.690	8.690	8.510	8.570	8.120	1,179,000
2026-02-27	8.660	8.830	8.600	8.690	8.234	1,330,000
2026-02-26	8.800	8.860	8.640	8.660	8.206	874,000
2026-02-25	8.780	8.870	8.740	8.800	8.338	970,913
2026-02-24	8.900	8.970	8.700	8.780	8.319	1,523,000
2026-02-23	8.730	8.920	8.730	8.920	8.452	335,000
2026-02-20	9.000	9.000	8.690	8.730	8.272	314,000
2026-02-16	8.830	9.000	8.810	9.000	8.528	90,000
2026-02-13	8.980	8.980	8.680	8.830	8.367	1,139,000
2026-02-12	9.010	9.060	8.790	8.820	8.357	756,000
2026-02-11	9.140	9.140	8.900	9.010	8.537	886,000
2026-02-10	9.010	9.080	8.910	9.040	8.566	632,000
2026-02-09	8.980	9.060	8.920	9.060	8.585	1,517,000
2026-02-06	9.180	9.380	8.860	8.860	8.395	4,891,500
2026-02-05	8.700	8.820	8.600	8.820	8.357	1,236,000
2026-02-04	8.640	8.720	8.550	8.600	8.149	859,000
2026-02-03	8.510	8.650	8.500	8.640	8.187	704,000
2026-02-02	8.610	8.620	8.450	8.500	8.054	991,000
2026-01-30	8.560	8.660	8.510	8.620	8.168	905,000
2026-01-29	8.470	8.680	8.360	8.660	8.206	1,213,000
2026-01-28	8.740	8.760	8.500	8.570	8.120	1,670,000
2026-01-27	8.630	8.700	8.580	8.660	8.206	870,000

← NewerPage 3 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.3700 HKD
2025-06-05	0.3500 HKD
2024-06-12	0.3300 HKD
2024-06-04	0.3300 HKD
2023-05-10	0.3300 HKD
2022-10-06	0.2500 HKD
2022-06-14	0.2800 HKD
2021-06-01	0.2400 HKD
2020-06-16	0.2300 HKD
2019-10-23	0.7200 HKD
2019-05-09	0.2300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.