Tangrenshen Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 8.160 | 8.210 | 7.970 | 7.990 | 7.947 | 33,588,512 |
| 2023-02-02 | 8.100 | 8.250 | 8.010 | 8.180 | 8.136 | 36,489,926 |
| 2023-02-01 | 7.830 | 8.100 | 7.800 | 8.090 | 8.047 | 55,466,338 |
| 2023-01-31 | 7.920 | 8.080 | 7.770 | 7.830 | 7.788 | 55,504,620 |
| 2023-01-30 | 7.630 | 7.850 | 7.600 | 7.770 | 7.729 | 39,882,553 |
| 2023-01-20 | 7.730 | 7.790 | 7.600 | 7.630 | 7.589 | 32,721,323 |
| 2023-01-19 | 7.740 | 7.760 | 7.600 | 7.680 | 7.639 | 35,776,781 |
| 2023-01-18 | 8.060 | 8.060 | 7.730 | 7.750 | 7.709 | 51,871,104 |
| 2023-01-17 | 8.090 | 8.120 | 7.850 | 8.070 | 8.027 | 88,330,910 |
| 2023-01-16 | 7.460 | 8.010 | 7.390 | 7.920 | 7.878 | 140,473,668 |
| 2023-01-13 | 7.120 | 7.390 | 7.100 | 7.300 | 7.261 | 61,959,582 |
| 2023-01-12 | 7.170 | 7.200 | 7.090 | 7.110 | 7.072 | 22,794,366 |
| 2023-01-11 | 7.100 | 7.220 | 7.060 | 7.180 | 7.142 | 34,689,496 |
| 2023-01-10 | 7.200 | 7.220 | 7.080 | 7.140 | 7.102 | 31,241,291 |
| 2023-01-09 | 7.040 | 7.230 | 7.020 | 7.200 | 7.162 | 51,150,955 |
| 2023-01-06 | 7.020 | 7.050 | 6.990 | 7.040 | 7.003 | 26,150,331 |
| 2023-01-05 | 7.050 | 7.070 | 6.970 | 7.060 | 7.022 | 32,386,014 |
| 2023-01-04 | 7.070 | 7.150 | 7.010 | 7.060 | 7.022 | 32,932,756 |
| 2023-01-03 | 7.040 | 7.100 | 6.950 | 7.070 | 7.032 | 35,002,076 |
| 2022-12-30 | 6.910 | 7.110 | 6.860 | 7.080 | 7.042 | 44,301,484 |
| 2022-12-29 | 6.960 | 7.050 | 6.880 | 6.890 | 6.853 | 33,547,621 |
| 2022-12-28 | 7.130 | 7.160 | 7.000 | 7.030 | 6.993 | 42,158,961 |
| 2022-12-27 | 7.120 | 7.210 | 7.090 | 7.170 | 7.132 | 31,403,200 |
| 2022-12-26 | 7.200 | 7.250 | 7.060 | 7.130 | 7.092 | 26,690,492 |
| 2022-12-23 | 7.130 | 7.250 | 7.020 | 7.080 | 7.042 | 29,449,842 |
| 2022-12-22 | 7.180 | 7.370 | 7.130 | 7.180 | 7.142 | 52,573,603 |
| 2022-12-21 | 6.960 | 7.270 | 6.930 | 7.150 | 7.112 | 41,787,105 |
| 2022-12-20 | 7.130 | 7.190 | 6.970 | 7.000 | 6.963 | 46,614,384 |
| 2022-12-19 | 7.280 | 7.390 | 7.100 | 7.140 | 7.102 | 46,196,009 |
| 2022-12-16 | 7.380 | 7.400 | 7.260 | 7.310 | 7.271 | 28,185,701 |
| 2022-12-15 | 7.560 | 7.660 | 7.400 | 7.410 | 7.371 | 46,259,929 |
| 2022-12-14 | 7.520 | 7.600 | 7.410 | 7.570 | 7.530 | 58,174,644 |
| 2022-12-13 | 7.170 | 7.630 | 7.160 | 7.600 | 7.560 | 98,533,313 |
| 2022-12-12 | 7.200 | 7.260 | 7.150 | 7.160 | 7.122 | 32,323,618 |
| 2022-12-09 | 7.270 | 7.330 | 7.140 | 7.330 | 7.291 | 33,184,690 |
| 2022-12-08 | 7.400 | 7.420 | 7.260 | 7.290 | 7.251 | 48,301,117 |
| 2022-12-07 | 7.410 | 7.620 | 7.390 | 7.500 | 7.460 | 49,382,779 |
| 2022-12-06 | 7.460 | 7.550 | 7.410 | 7.440 | 7.400 | 41,792,322 |
| 2022-12-05 | 7.530 | 7.560 | 7.430 | 7.480 | 7.440 | 47,506,265 |
| 2022-12-02 | 7.410 | 7.560 | 7.320 | 7.500 | 7.460 | 66,980,508 |
| 2022-12-01 | 7.360 | 7.460 | 7.340 | 7.430 | 7.390 | 45,631,561 |
| 2022-11-30 | 7.310 | 7.480 | 7.290 | 7.340 | 7.301 | 57,410,668 |
| 2022-11-29 | 7.250 | 7.340 | 7.250 | 7.310 | 7.271 | 43,524,763 |
| 2022-11-28 | 7.190 | 7.380 | 7.160 | 7.280 | 7.241 | 46,903,286 |
| 2022-11-25 | 7.030 | 7.340 | 6.970 | 7.260 | 7.221 | 60,513,282 |
| 2022-11-24 | 7.010 | 7.110 | 7.000 | 7.050 | 7.012 | 31,479,944 |
| 2022-11-23 | 7.090 | 7.130 | 6.970 | 7.000 | 6.963 | 33,454,172 |
| 2022-11-22 | 7.230 | 7.300 | 7.090 | 7.120 | 7.082 | 34,421,311 |
| 2022-11-21 | 7.290 | 7.290 | 7.110 | 7.230 | 7.192 | 37,106,680 |
| 2022-11-18 | 7.400 | 7.410 | 7.270 | 7.370 | 7.331 | 46,552,673 |
| 2022-11-17 | 7.180 | 7.460 | 7.110 | 7.390 | 7.351 | 66,953,540 |
| 2022-11-16 | 7.260 | 7.340 | 7.180 | 7.200 | 7.162 | 35,827,027 |
| 2022-11-15 | 7.170 | 7.280 | 7.140 | 7.280 | 7.241 | 37,831,963 |
| 2022-11-14 | 7.190 | 7.350 | 7.150 | 7.210 | 7.172 | 49,046,753 |
| 2022-11-11 | 7.200 | 7.240 | 7.120 | 7.170 | 7.132 | 51,243,754 |
| 2022-11-10 | 7.050 | 7.130 | 7.000 | 7.100 | 7.062 | 39,244,005 |
| 2022-11-09 | 7.190 | 7.240 | 7.060 | 7.080 | 7.042 | 46,367,073 |
| 2022-11-08 | 7.380 | 7.490 | 7.170 | 7.250 | 7.211 | 50,394,383 |
| 2022-11-07 | 7.280 | 7.430 | 7.230 | 7.350 | 7.311 | 40,168,491 |
| 2022-11-04 | 7.150 | 7.310 | 7.130 | 7.280 | 7.241 | 49,817,489 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-10 | 0.0370 CNY |
| 2021-05-14 | 0.1300 CNY |
| 2020-06-19 | 0.2298 CNY |
| 2019-07-05 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.