Beijing Tong Ren Tang Chinese Medicine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 8.310 | 8.340 | 8.180 | 8.300 | 7.553 | 1,453,000 |
| 2024-11-05 | 8.190 | 8.350 | 8.190 | 8.340 | 7.590 | 1,255,000 |
| 2024-11-04 | 8.340 | 8.370 | 8.190 | 8.230 | 7.490 | 1,093,000 |
| 2024-11-01 | 8.130 | 8.370 | 8.100 | 8.320 | 7.572 | 1,944,000 |
| 2024-10-31 | 8.180 | 8.280 | 8.120 | 8.130 | 7.399 | 1,462,000 |
| 2024-10-30 | 8.330 | 8.440 | 8.160 | 8.180 | 7.444 | 1,817,360 |
| 2024-10-29 | 8.440 | 8.540 | 8.300 | 8.420 | 7.663 | 1,687,900 |
| 2024-10-28 | 8.290 | 8.470 | 8.210 | 8.440 | 7.681 | 1,825,530 |
| 2024-10-25 | 8.260 | 8.320 | 8.250 | 8.290 | 7.544 | 903,000 |
| 2024-10-24 | 8.490 | 8.490 | 8.200 | 8.220 | 7.481 | 1,803,000 |
| 2024-10-23 | 8.430 | 8.470 | 8.350 | 8.430 | 7.672 | 1,324,000 |
| 2024-10-22 | 8.400 | 8.460 | 8.340 | 8.420 | 7.663 | 869,000 |
| 2024-10-21 | 8.350 | 8.470 | 8.280 | 8.350 | 7.599 | 1,489,500 |
| 2024-10-18 | 8.100 | 8.460 | 8.100 | 8.370 | 7.617 | 1,864,000 |
| 2024-10-17 | 8.230 | 8.350 | 8.000 | 8.010 | 7.290 | 1,511,000 |
| 2024-10-16 | 8.280 | 8.410 | 8.170 | 8.200 | 7.462 | 1,503,000 |
| 2024-10-15 | 8.760 | 8.760 | 8.260 | 8.350 | 7.599 | 2,324,000 |
| 2024-10-14 | 8.780 | 8.900 | 8.430 | 8.650 | 7.872 | 2,959,670 |
| 2024-10-10 | 8.730 | 9.070 | 8.700 | 8.870 | 8.072 | 3,309,000 |
| 2024-10-09 | 9.070 | 9.070 | 8.360 | 8.700 | 7.917 | 6,663,000 |
| 2024-10-08 | 10.200 | 10.200 | 8.820 | 8.900 | 8.099 | 10,218,000 |
| 2024-10-07 | 9.570 | 9.970 | 9.570 | 9.970 | 9.073 | 1,651,398 |
| 2024-10-04 | 9.180 | 9.570 | 9.010 | 9.570 | 8.709 | 1,516,000 |
| 2024-10-03 | 9.430 | 9.550 | 8.860 | 9.240 | 8.409 | 1,908,039 |
| 2024-10-02 | 9.240 | 9.430 | 9.070 | 9.390 | 8.545 | 1,980,000 |
| 2024-09-30 | 9.000 | 9.320 | 8.710 | 9.210 | 8.382 | 6,266,000 |
| 2024-09-27 | 8.170 | 8.810 | 8.170 | 8.600 | 7.826 | 5,332,000 |
| 2024-09-26 | 7.840 | 8.100 | 7.790 | 8.100 | 7.371 | 1,808,000 |
| 2024-09-25 | 7.780 | 7.960 | 7.760 | 7.770 | 7.071 | 1,939,000 |
| 2024-09-24 | 7.570 | 7.730 | 7.530 | 7.700 | 7.007 | 2,497,000 |
| 2024-09-23 | 7.590 | 7.640 | 7.460 | 7.520 | 6.844 | 1,153,262 |
| 2024-09-20 | 7.590 | 7.630 | 7.500 | 7.590 | 6.907 | 1,004,354 |
| 2024-09-19 | 7.300 | 7.560 | 7.280 | 7.520 | 6.844 | 1,978,000 |
| 2024-09-17 | 7.350 | 7.350 | 7.210 | 7.300 | 6.643 | 137,000 |
| 2024-09-16 | 7.250 | 7.310 | 7.240 | 7.310 | 6.652 | 222,000 |
| 2024-09-13 | 7.140 | 7.380 | 7.030 | 7.290 | 6.634 | 1,614,000 |
| 2024-09-12 | 7.220 | 7.220 | 7.030 | 7.100 | 6.461 | 4,428,000 |
| 2024-09-11 | 7.280 | 7.300 | 7.050 | 7.170 | 6.525 | 2,874,292 |
| 2024-09-10 | 7.440 | 7.440 | 7.150 | 7.210 | 6.561 | 2,480,000 |
| 2024-09-09 | 7.530 | 7.530 | 7.250 | 7.390 | 6.725 | 2,329,000 |
| 2024-09-05 | 7.400 | 7.540 | 7.210 | 7.500 | 6.825 | 3,025,000 |
| 2024-09-04 | 7.450 | 7.450 | 7.180 | 7.240 | 6.589 | 2,912,000 |
| 2024-09-03 | 7.560 | 7.560 | 7.370 | 7.410 | 6.743 | 3,117,300 |
| 2024-09-02 | 8.260 | 8.260 | 7.460 | 7.540 | 6.862 | 9,487,000 |
| 2024-08-30 | 8.440 | 8.570 | 8.350 | 8.450 | 7.690 | 1,542,000 |
| 2024-08-29 | 8.480 | 8.480 | 8.310 | 8.440 | 7.681 | 1,258,000 |
| 2024-08-28 | 8.560 | 8.560 | 8.380 | 8.380 | 7.626 | 1,093,000 |
| 2024-08-27 | 8.560 | 8.650 | 8.470 | 8.630 | 7.854 | 986,000 |
| 2024-08-26 | 8.700 | 8.710 | 8.550 | 8.560 | 7.790 | 333,000 |
| 2024-08-23 | 8.640 | 8.740 | 8.560 | 8.620 | 7.845 | 569,000 |
| 2024-08-22 | 8.720 | 8.720 | 8.520 | 8.640 | 7.863 | 659,000 |
| 2024-08-21 | 8.750 | 8.820 | 8.660 | 8.680 | 7.899 | 508,000 |
| 2024-08-20 | 8.770 | 8.800 | 8.740 | 8.750 | 7.963 | 207,000 |
| 2024-08-19 | 8.760 | 8.880 | 8.750 | 8.760 | 7.972 | 519,000 |
| 2024-08-16 | 8.820 | 8.830 | 8.700 | 8.710 | 7.927 | 270,000 |
| 2024-08-15 | 8.800 | 8.840 | 8.690 | 8.730 | 7.945 | 224,000 |
| 2024-08-14 | 8.780 | 8.780 | 8.670 | 8.740 | 7.954 | 300,000 |
| 2024-08-13 | 8.890 | 8.890 | 8.680 | 8.780 | 7.990 | 492,000 |
| 2024-08-12 | 8.900 | 8.940 | 8.830 | 8.830 | 8.036 | 378,000 |
| 2024-08-09 | 8.970 | 8.970 | 8.810 | 8.900 | 8.099 | 669,000 |
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.