Beijing Tong Ren Tang Chinese Medicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 8.180 | 8.340 | 8.180 | 8.340 | 7.590 | 963,560 |
| 2025-02-05 | 8.200 | 8.290 | 8.120 | 8.200 | 7.462 | 801,000 |
| 2025-02-04 | 8.200 | 8.350 | 8.160 | 8.170 | 7.435 | 279,040 |
| 2025-02-03 | 8.300 | 8.320 | 8.180 | 8.300 | 7.553 | 102,000 |
| 2025-01-28 | 8.310 | 8.310 | 8.300 | 8.300 | 7.553 | 8,000 |
| 2025-01-27 | 8.120 | 8.310 | 8.090 | 8.310 | 7.563 | 1,133,000 |
| 2025-01-24 | 8.010 | 8.110 | 8.010 | 8.060 | 7.335 | 465,000 |
| 2025-01-23 | 8.100 | 8.120 | 7.980 | 8.000 | 7.280 | 575,000 |
| 2025-01-22 | 8.110 | 8.110 | 8.000 | 8.030 | 7.308 | 534,000 |
| 2025-01-21 | 8.090 | 8.120 | 8.020 | 8.080 | 7.353 | 744,473 |
| 2025-01-20 | 8.120 | 8.150 | 8.050 | 8.090 | 7.362 | 663,000 |
| 2025-01-17 | 8.060 | 8.160 | 8.000 | 8.040 | 7.317 | 665,000 |
| 2025-01-16 | 8.150 | 8.150 | 8.010 | 8.040 | 7.317 | 757,000 |
| 2025-01-15 | 8.190 | 8.190 | 7.980 | 8.030 | 7.308 | 734,000 |
| 2025-01-14 | 7.990 | 8.150 | 7.990 | 8.110 | 7.381 | 344,000 |
| 2025-01-13 | 8.060 | 8.060 | 7.960 | 7.990 | 7.271 | 519,000 |
| 2025-01-10 | 8.050 | 8.070 | 7.960 | 8.060 | 7.335 | 790,720 |
| 2025-01-09 | 8.070 | 8.080 | 8.010 | 8.010 | 7.290 | 608,000 |
| 2025-01-08 | 8.310 | 8.310 | 8.000 | 8.080 | 7.353 | 1,143,000 |
| 2025-01-07 | 8.340 | 8.380 | 8.200 | 8.220 | 7.481 | 1,081,000 |
| 2025-01-06 | 8.380 | 8.400 | 8.290 | 8.390 | 7.635 | 948,000 |
| 2025-01-03 | 8.390 | 8.510 | 8.270 | 8.400 | 7.644 | 1,240,000 |
| 2025-01-02 | 8.770 | 8.770 | 8.350 | 8.390 | 7.635 | 1,802,000 |
| 2024-12-31 | 8.580 | 8.790 | 8.560 | 8.780 | 7.990 | 967,000 |
| 2024-12-30 | 8.500 | 8.640 | 8.450 | 8.590 | 7.817 | 1,356,000 |
| 2024-12-27 | 8.500 | 8.520 | 8.430 | 8.500 | 7.735 | 664,000 |
| 2024-12-24 | 8.450 | 8.550 | 8.410 | 8.470 | 7.708 | 384,000 |
| 2024-12-23 | 8.310 | 8.500 | 8.230 | 8.420 | 7.663 | 641,427 |
| 2024-12-20 | 8.400 | 8.600 | 8.400 | 8.460 | 7.699 | 881,000 |
| 2024-12-19 | 8.420 | 8.510 | 8.290 | 8.430 | 7.672 | 635,000 |
| 2024-12-18 | 8.370 | 8.420 | 8.300 | 8.420 | 7.663 | 387,000 |
| 2024-12-17 | 8.370 | 8.370 | 8.230 | 8.250 | 7.508 | 784,000 |
| 2024-12-16 | 8.440 | 8.440 | 8.260 | 8.270 | 7.526 | 826,088 |
| 2024-12-13 | 8.520 | 8.520 | 8.310 | 8.330 | 7.581 | 944,000 |
| 2024-12-12 | 8.460 | 8.630 | 8.380 | 8.530 | 7.763 | 2,147,000 |
| 2024-12-11 | 8.430 | 8.590 | 8.420 | 8.490 | 7.726 | 1,630,000 |
| 2024-12-10 | 8.490 | 8.640 | 8.390 | 8.430 | 7.672 | 2,256,000 |
| 2024-12-09 | 8.330 | 8.400 | 8.230 | 8.390 | 7.635 | 1,194,000 |
| 2024-12-06 | 8.190 | 8.300 | 8.170 | 8.280 | 7.535 | 570,500 |
| 2024-12-05 | 8.260 | 8.260 | 8.130 | 8.200 | 7.462 | 640,000 |
| 2024-12-04 | 8.330 | 8.380 | 8.230 | 8.290 | 7.544 | 537,000 |
| 2024-12-03 | 8.310 | 8.420 | 8.300 | 8.340 | 7.590 | 700,000 |
| 2024-12-02 | 8.230 | 8.460 | 8.220 | 8.400 | 7.644 | 1,508,000 |
| 2024-11-29 | 8.050 | 8.230 | 7.940 | 8.230 | 7.490 | 1,380,000 |
| 2024-11-28 | 8.100 | 8.100 | 7.960 | 7.970 | 7.253 | 543,000 |
| 2024-11-27 | 8.000 | 8.060 | 7.840 | 8.060 | 7.335 | 1,044,000 |
| 2024-11-26 | 8.020 | 8.020 | 7.910 | 7.910 | 7.199 | 384,000 |
| 2024-11-25 | 7.860 | 8.000 | 7.850 | 7.960 | 7.244 | 705,000 |
| 2024-11-22 | 8.050 | 8.140 | 7.830 | 7.850 | 7.144 | 1,653,000 |
| 2024-11-21 | 8.130 | 8.130 | 8.040 | 8.050 | 7.326 | 864,000 |
| 2024-11-20 | 8.060 | 8.160 | 8.010 | 8.150 | 7.417 | 1,469,000 |
| 2024-11-19 | 8.070 | 8.170 | 8.010 | 8.130 | 7.399 | 957,050 |
| 2024-11-18 | 8.090 | 8.170 | 8.030 | 8.060 | 7.335 | 1,506,020 |
| 2024-11-15 | 8.100 | 8.120 | 8.020 | 8.100 | 7.371 | 812,000 |
| 2024-11-14 | 8.110 | 8.170 | 8.000 | 8.000 | 7.280 | 1,638,000 |
| 2024-11-13 | 8.110 | 8.190 | 8.040 | 8.160 | 7.426 | 1,653,297 |
| 2024-11-12 | 8.270 | 8.450 | 8.110 | 8.150 | 7.417 | 1,857,000 |
| 2024-11-11 | 8.300 | 8.340 | 8.170 | 8.280 | 7.535 | 1,596,000 |
| 2024-11-08 | 8.570 | 8.660 | 8.350 | 8.400 | 7.644 | 1,594,000 |
| 2024-11-07 | 8.300 | 8.550 | 8.250 | 8.520 | 7.754 | 2,378,000 |
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.