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
2025-05-08	8.600	8.680	8.600	8.640	7.863	671,000
2025-05-07	8.590	8.640	8.530	8.560	7.790	739,000
2025-05-06	8.490	8.600	8.430	8.530	7.763	716,000
2025-05-02	8.430	8.520	8.340	8.520	7.754	307,000
2025-04-30	8.470	8.470	8.380	8.430	7.672	714,100
2025-04-29	8.510	8.580	8.370	8.390	7.635	609,000
2025-04-28	8.630	8.650	8.500	8.530	7.763	909,000
2025-04-25	8.790	8.790	8.580	8.590	7.817	759,290
2025-04-24	8.760	8.820	8.680	8.720	7.936	680,652
2025-04-23	8.720	8.840	8.720	8.760	7.972	1,330,000
2025-04-22	8.480	8.760	8.480	8.740	7.954	1,938,000
2025-04-17	8.350	8.520	8.350	8.480	7.717	718,000
2025-04-16	8.570	8.570	8.330	8.420	7.663	932,000
2025-04-15	8.620	8.640	8.490	8.550	7.781	1,345,572
2025-04-14	8.580	8.710	8.510	8.540	7.772	1,487,000
2025-04-11	8.490	8.580	8.440	8.500	7.735	1,237,000
2025-04-10	8.590	8.700	8.440	8.490	7.726	1,614,000
2025-04-09	8.280	8.600	8.180	8.590	7.817	2,245,000
2025-04-08	8.280	8.430	8.180	8.390	7.635	2,477,000
2025-04-07	8.500	8.500	8.110	8.190	7.453	3,698,000
2025-04-03	8.780	8.930	8.720	8.890	8.090	2,284,000
2025-04-02	8.850	9.010	8.740	8.830	8.036	3,863,059
2025-04-01	8.510	8.880	8.510	8.850	8.054	2,503,000
2025-03-31	8.790	8.800	8.400	8.530	7.763	1,709,000
2025-03-28	8.700	8.870	8.680	8.740	7.954	2,002,000
2025-03-27	8.770	8.780	8.650	8.670	7.890	1,298,200
2025-03-26	8.630	8.790	8.490	8.700	7.917	2,035,000
2025-03-25	8.500	8.750	8.440	8.580	7.808	1,151,000
2025-03-24	8.680	8.760	8.440	8.560	7.790	2,051,000
2025-03-21	9.020	9.440	8.600	8.760	7.972	8,472,000
2025-03-20	8.650	8.800	8.590	8.620	7.845	2,080,000
2025-03-19	8.530	8.690	8.480	8.680	7.899	1,353,000
2025-03-18	8.550	8.570	8.450	8.520	7.754	1,097,000
2025-03-17	8.580	8.630	8.440	8.490	7.726	1,373,000
2025-03-14	8.370	8.540	8.350	8.540	7.772	2,216,000
2025-03-13	8.390	8.440	8.230	8.310	7.563	752,000
2025-03-12	8.460	8.470	8.310	8.370	7.617	796,000
2025-03-11	8.250	8.450	8.250	8.450	7.690	1,022,000
2025-03-10	8.280	8.330	8.180	8.310	7.563	726,000
2025-03-07	8.150	8.350	8.150	8.280	7.535	1,550,000
2025-03-06	8.170	8.230	8.140	8.200	7.462	752,000
2025-03-05	7.990	8.150	7.990	8.130	7.399	627,125
2025-03-04	8.010	8.050	7.970	8.040	7.317	824,000
2025-03-03	8.020	8.130	7.970	8.030	7.308	1,297,833
2025-02-28	8.220	8.220	8.000	8.000	7.280	2,069,833
2025-02-27	8.200	8.270	8.140	8.220	7.481	1,117,000
2025-02-26	8.100	8.170	8.090	8.170	7.435	894,000
2025-02-25	8.180	8.180	8.040	8.080	7.353	1,345,000
2025-02-24	8.250	8.250	8.100	8.220	7.481	1,702,200
2025-02-21	8.150	8.290	8.070	8.230	7.490	1,323,000
2025-02-20	8.190	8.310	8.120	8.150	7.417	1,384,000
2025-02-19	8.160	8.210	8.100	8.140	7.408	1,611,000
2025-02-18	8.270	8.270	8.120	8.210	7.472	1,948,000
2025-02-17	8.350	8.460	8.150	8.250	7.508	2,541,000
2025-02-14	8.220	8.330	8.200	8.330	7.581	1,208,000
2025-02-13	8.170	8.320	8.100	8.150	7.417	1,529,000
2025-02-12	8.120	8.250	8.120	8.190	7.453	496,000
2025-02-11	8.350	8.350	8.160	8.190	7.453	543,000
2025-02-10	8.240	8.380	8.240	8.330	7.581	1,086,000
2025-02-07	8.340	8.370	8.250	8.300	7.553	789,000

← NewerPage 7 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.