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
2025-10-28	8.670	8.710	8.620	8.640	8.187	927,945
2025-10-27	8.700	8.700	8.610	8.620	8.168	1,786,000
2025-10-24	8.860	8.860	8.660	8.710	8.253	1,018,000
2025-10-23	8.730	8.860	8.730	8.780	8.319	853,000
2025-10-22	8.800	8.880	8.750	8.780	8.319	552,000
2025-10-21	8.810	8.880	8.810	8.870	8.405	733,000
2025-10-20	8.880	8.880	8.730	8.790	8.329	869,000
2025-10-17	8.940	9.000	8.750	8.820	8.357	862,000
2025-10-16	8.900	8.950	8.820	8.920	8.452	757,000
2025-10-15	8.810	8.990	8.710	8.840	8.376	691,000
2025-10-14	9.010	9.060	8.780	8.810	8.348	963,500
2025-10-13	8.750	9.090	8.690	9.010	8.537	2,333,000
2025-10-10	8.950	9.160	8.850	8.880	8.414	1,729,000
2025-10-09	8.850	8.970	8.720	8.950	8.480	1,412,000
2025-10-08	8.690	8.690	8.500	8.610	8.158	142,000
2025-10-06	8.790	8.790	8.650	8.690	8.234	319,000
2025-10-03	8.870	8.870	8.760	8.810	8.348	195,700
2025-10-02	8.840	8.880	8.810	8.870	8.405	176,890
2025-09-30	8.800	8.990	8.790	8.990	8.518	989,500
2025-09-29	8.890	8.980	8.750	8.830	8.367	2,062,000
2025-09-26	8.860	8.900	8.750	8.810	8.348	581,020
2025-09-25	8.900	8.990	8.800	8.880	8.414	1,510,000
2025-09-24	8.880	9.030	8.800	8.930	8.461	1,627,000
2025-09-23	8.900	8.920	8.780	8.850	8.386	1,238,000
2025-09-22	9.060	9.060	8.900	8.930	8.461	903,000
2025-09-19	9.130	9.140	9.000	9.000	8.528	1,154,000
2025-09-18	9.200	9.280	9.020	9.130	8.651	1,483,000
2025-09-17	9.200	9.240	9.090	9.190	8.708	1,277,000
2025-09-16	9.360	9.360	9.210	9.240	8.755	1,426,000
2025-09-15	9.440	9.500	9.260	9.320	8.831	2,182,000
2025-09-12	9.350	9.500	9.350	9.460	8.964	2,124,000
2025-09-11	9.080	9.450	9.010	9.290	8.802	2,429,550
2025-09-10	9.150	9.160	9.050	9.130	8.651	721,000
2025-09-09	9.210	9.240	9.070	9.150	8.670	700,000
2025-09-08	8.990	9.250	8.990	9.200	8.717	1,104,000
2025-09-05	8.880	9.050	8.800	9.030	8.556	1,869,000
2025-09-04	8.920	8.940	8.760	8.800	8.338	1,209,000
2025-09-03	9.110	9.110	8.880	8.930	8.461	1,097,106
2025-09-02	9.220	9.220	9.030	9.040	8.566	770,400
2025-09-01	9.210	9.250	9.100	9.200	8.717	945,000
2025-08-29	9.200	9.320	9.150	9.160	8.679	1,039,000
2025-08-28	9.270	9.290	8.990	9.190	8.708	2,560,000
2025-08-27	9.700	9.700	9.180	9.220	8.736	2,630,000
2025-08-26	9.520	9.720	9.510	9.640	9.134	1,963,000
2025-08-25	9.330	9.540	9.270	9.520	9.020	3,242,000
2025-08-22	9.290	9.290	9.160	9.180	8.698	871,000
2025-08-21	9.250	9.340	9.210	9.290	8.802	939,000
2025-08-20	9.110	9.280	9.080	9.280	8.793	1,291,000
2025-08-19	9.320	9.410	9.120	9.190	8.708	1,435,602
2025-08-18	9.270	9.370	9.220	9.290	8.802	954,000
2025-08-15	9.130	9.250	9.110	9.240	8.755	873,000
2025-08-14	9.270	9.340	9.150	9.150	8.670	656,000
2025-08-13	9.200	9.250	9.160	9.240	8.755	1,113,510
2025-08-12	9.150	9.240	9.110	9.110	8.632	500,000
2025-08-11	9.100	9.180	9.060	9.150	8.670	776,000
2025-08-08	9.190	9.220	9.060	9.090	8.613	795,000
2025-08-07	9.170	9.290	9.070	9.250	8.765	765,177
2025-08-06	9.170	9.220	9.090	9.130	8.651	847,000
2025-08-05	9.180	9.260	9.050	9.220	8.736	1,341,592
2025-08-04	9.090	9.180	8.950	9.160	8.679	1,347,000

← NewerPage 5 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.