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
2025-08-01	9.190	9.420	9.110	9.170	8.689	1,419,040
2025-07-31	9.380	9.470	9.130	9.140	8.660	1,442,000
2025-07-30	9.450	9.660	9.320	9.440	8.945	2,745,000
2025-07-29	9.330	9.460	9.240	9.440	8.945	1,242,000
2025-07-28	9.410	9.410	9.300	9.340	8.850	883,000
2025-07-25	9.430	9.600	9.360	9.430	8.935	2,179,380
2025-07-24	9.370	9.430	9.270	9.430	8.935	1,487,000
2025-07-23	9.380	9.430	9.280	9.280	8.793	1,375,000
2025-07-22	9.390	9.470	9.320	9.370	8.878	1,004,000
2025-07-21	9.500	9.540	9.260	9.370	8.878	1,382,000
2025-07-18	9.560	9.620	9.440	9.520	9.020	1,586,000
2025-07-17	9.490	9.570	9.300	9.530	9.030	1,634,120
2025-07-16	9.190	9.500	9.120	9.430	8.935	2,506,000
2025-07-15	9.170	9.220	9.100	9.170	8.689	1,012,350
2025-07-14	9.160	9.340	9.070	9.230	8.746	1,544,000
2025-07-11	8.950	9.130	8.950	9.070	8.594	1,484,000
2025-07-10	9.040	9.040	8.880	8.990	8.518	543,000
2025-07-09	8.770	9.030	8.740	8.960	8.490	1,520,000
2025-07-08	8.930	8.930	8.750	8.800	8.338	1,127,579
2025-07-07	8.800	8.920	8.800	8.900	8.433	877,000
2025-07-04	8.890	8.910	8.770	8.840	8.376	987,000
2025-07-03	8.840	8.910	8.780	8.890	8.423	1,120,107
2025-07-02	8.700	8.860	8.700	8.860	8.395	1,740,000
2025-06-30	8.630	8.720	8.560	8.670	8.215	743,000
2025-06-27	8.680	8.730	8.600	8.620	8.168	760,000
2025-06-26	8.680	8.750	8.610	8.730	8.272	1,207,961
2025-06-25	8.510	8.690	8.490	8.690	8.234	1,703,000
2025-06-24	8.430	8.530	8.410	8.500	8.054	1,717,000
2025-06-23	8.310	8.410	8.280	8.410	7.969	1,216,440
2025-06-20	8.380	8.490	8.360	8.370	7.931	706,000
2025-06-19	8.520	8.550	8.320	8.360	7.921	1,204,000
2025-06-18	8.620	8.620	8.510	8.520	8.073	1,428,000
2025-06-17	8.790	8.800	8.600	8.620	8.168	1,179,000
2025-06-16	8.600	8.770	8.550	8.770	8.310	1,069,000
2025-06-13	8.760	8.840	8.590	8.670	8.215	1,349,000
2025-06-12	8.760	8.870	8.670	8.780	8.319	2,600,000
2025-06-11	8.810	8.860	8.660	8.720	8.262	1,694,000
2025-06-10	8.740	8.950	8.710	8.790	8.329	1,819,000
2025-06-09	8.570	8.740	8.530	8.690	8.234	952,000
2025-06-06	8.500	8.580	8.420	8.510	8.063	1,113,000
2025-06-05	8.730	8.740	8.440	8.480	8.035	1,650,000
2025-06-04	8.780	8.900	8.750	8.850	8.054	1,818,000
2025-06-03	8.660	8.810	8.610	8.720	7.936	1,218,100
2025-06-02	8.750	8.750	8.400	8.580	7.808	442,100
2025-05-30	8.780	8.870	8.750	8.820	8.027	848,873
2025-05-29	8.700	8.790	8.680	8.790	7.999	825,000
2025-05-28	8.710	8.800	8.710	8.770	7.981	716,000
2025-05-27	8.660	8.800	8.660	8.750	7.963	851,200
2025-05-26	8.770	8.850	8.630	8.680	7.899	755,000
2025-05-23	8.710	8.860	8.660	8.770	7.981	1,333,000
2025-05-22	8.740	8.750	8.580	8.620	7.845	1,360,000
2025-05-21	8.710	8.890	8.700	8.720	7.936	1,196,000
2025-05-20	8.690	8.760	8.620	8.700	7.917	801,000
2025-05-19	8.580	8.730	8.580	8.650	7.872	646,000
2025-05-16	8.610	8.630	8.510	8.620	7.845	476,000
2025-05-15	8.610	8.630	8.570	8.620	7.845	654,000
2025-05-14	8.520	8.630	8.520	8.600	7.826	1,160,000
2025-05-13	8.610	8.610	8.480	8.480	7.717	604,000
2025-05-12	8.630	8.640	8.530	8.590	7.817	700,000
2025-05-09	8.610	8.680	8.580	8.590	7.817	431,000

← NewerPage 6 of 21 · 1,232 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.