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
2026-01-26	8.720	8.730	8.630	8.700	8.243	1,104,000
2026-01-23	8.750	8.750	8.640	8.710	8.253	940,000
2026-01-22	8.630	8.770	8.630	8.730	8.272	787,000
2026-01-21	8.760	8.760	8.630	8.680	8.225	1,193,000
2026-01-20	8.700	8.760	8.640	8.760	8.300	497,000
2026-01-19	8.700	8.720	8.610	8.660	8.206	924,000
2026-01-16	8.700	8.750	8.660	8.700	8.243	541,000
2026-01-15	8.740	8.780	8.690	8.710	8.253	818,000
2026-01-14	8.720	8.790	8.620	8.730	8.272	1,286,000
2026-01-13	8.600	8.730	8.560	8.670	8.215	1,060,060
2026-01-12	8.610	8.650	8.450	8.620	8.168	1,297,300
2026-01-09	8.640	8.640	8.480	8.610	8.158	920,000
2026-01-08	8.650	8.650	8.520	8.640	8.187	688,000
2026-01-07	8.680	8.680	8.570	8.640	8.187	579,000
2026-01-06	8.600	8.680	8.470	8.670	8.215	1,568,000
2026-01-05	8.530	8.580	8.410	8.480	8.035	1,033,210
2026-01-02	8.410	8.500	8.350	8.410	7.969	314,000
2025-12-31	8.460	8.520	8.460	8.460	8.016	255,000
2025-12-30	8.510	8.590	8.420	8.500	8.054	1,393,000
2025-12-29	8.680	8.680	8.550	8.560	8.111	1,289,000
2025-12-24	8.740	8.740	8.640	8.670	8.215	487,285
2025-12-23	8.580	8.690	8.520	8.660	8.206	1,569,000
2025-12-22	8.510	8.580	8.470	8.520	8.073	529,000
2025-12-19	8.590	8.600	8.490	8.510	8.063	1,665,000
2025-12-18	8.510	8.600	8.450	8.550	8.101	757,000
2025-12-17	8.570	8.570	8.440	8.510	8.063	949,000
2025-12-16	8.560	8.650	8.460	8.490	8.044	1,067,000
2025-12-15	8.680	8.680	8.550	8.630	8.177	1,079,000
2025-12-12	8.660	8.750	8.590	8.610	8.158	1,046,000
2025-12-11	8.750	8.800	8.650	8.660	8.206	445,830
2025-12-10	8.890	8.890	8.700	8.720	8.262	421,000
2025-12-09	8.910	8.910	8.750	8.810	8.348	901,115
2025-12-08	8.930	9.080	8.910	8.910	8.442	434,000
2025-12-05	9.020	9.060	8.870	9.060	8.585	683,000
2025-12-04	8.960	8.970	8.860	8.960	8.490	265,000
2025-12-03	9.040	9.090	8.890	8.900	8.433	503,105
2025-12-02	9.080	9.090	9.020	9.040	8.566	505,000
2025-12-01	8.950	9.220	8.920	9.100	8.622	972,000
2025-11-28	8.860	8.980	8.770	8.890	8.423	646,000
2025-11-27	8.940	8.940	8.850	8.860	8.395	894,000
2025-11-26	8.920	9.050	8.860	8.910	8.442	1,045,700
2025-11-25	8.870	8.930	8.830	8.860	8.395	667,000
2025-11-24	8.830	8.900	8.800	8.870	8.405	578,000
2025-11-21	8.970	9.030	8.820	8.830	8.367	902,000
2025-11-20	8.970	9.100	8.940	9.100	8.622	561,000
2025-11-19	9.020	9.060	8.960	9.000	8.528	566,000
2025-11-18	9.240	9.240	9.030	9.060	8.585	726,000
2025-11-17	9.420	9.420	9.150	9.250	8.765	814,560
2025-11-14	9.420	9.430	9.300	9.320	8.831	769,000
2025-11-13	9.390	9.500	9.320	9.430	8.935	1,933,000
2025-11-12	9.270	9.480	9.260	9.390	8.897	3,001,100
2025-11-11	8.980	9.270	8.910	9.270	8.784	3,112,000
2025-11-10	8.790	8.970	8.750	8.960	8.490	1,960,000
2025-11-07	8.770	8.790	8.720	8.770	8.310	953,000
2025-11-06	8.650	8.810	8.650	8.770	8.310	807,000
2025-11-05	8.760	8.760	8.580	8.720	8.262	468,000
2025-11-04	8.730	8.790	8.680	8.740	8.281	856,108
2025-11-03	8.640	8.730	8.580	8.730	8.272	1,327,000
2025-10-31	8.590	8.670	8.530	8.630	8.177	999,000
2025-10-30	8.640	8.640	8.440	8.550	8.101	4,284,000

← NewerPage 4 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.