Tangrenshen Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	7.100	7.180	7.010	7.130	7.092	29,253,947
2022-11-02	7.120	7.190	7.010	7.150	7.112	46,589,713
2022-11-01	7.040	7.260	7.010	7.170	7.132	51,208,095
2022-10-31	6.800	7.090	6.730	7.030	6.993	48,209,582
2022-10-28	7.260	7.280	6.950	7.000	6.963	51,557,273
2022-10-27	7.200	7.420	7.130	7.360	7.321	65,049,704
2022-10-26	7.510	7.610	7.100	7.250	7.211	93,418,406
2022-10-25	7.680	7.770	7.340	7.610	7.569	63,534,635
2022-10-24	8.210	8.250	7.630	7.680	7.639	81,078,211
2022-10-21	8.440	8.520	8.210	8.260	8.216	51,120,546
2022-10-20	8.470	8.620	8.320	8.370	8.325	48,067,128
2022-10-19	8.760	9.020	8.430	8.530	8.485	50,538,160
2022-10-18	8.850	9.110	8.780	8.870	8.823	46,514,441
2022-10-17	8.800	8.990	8.630	8.830	8.783	47,493,897
2022-10-14	9.110	9.190	8.810	8.970	8.922	58,857,805
2022-10-13	8.880	9.330	8.800	9.160	9.111	61,331,416
2022-10-12	8.620	8.930	8.520	8.900	8.853	78,543,264
2022-10-11	8.420	8.600	8.270	8.580	8.534	49,554,680
2022-10-10	8.350	8.660	8.220	8.520	8.475	68,226,016
2022-09-30	8.020	8.110	7.900	7.970	7.928	20,439,900
2022-09-29	7.930	8.140	7.880	8.020	7.977	35,019,720
2022-09-28	7.800	8.030	7.800	7.860	7.818	35,229,831
2022-09-27	7.680	7.920	7.510	7.900	7.858	42,728,127
2022-09-26	7.690	7.790	7.500	7.510	7.470	32,612,359
2022-09-23	8.010	8.040	7.690	7.810	7.768	33,964,239
2022-09-22	8.080	8.190	8.000	8.020	7.977	22,415,892
2022-09-21	8.180	8.190	8.010	8.110	8.067	24,019,561
2022-09-20	8.330	8.360	8.190	8.240	8.196	28,136,803
2022-09-19	8.240	8.550	8.230	8.310	8.266	33,446,478
2022-09-16	8.400	8.600	8.220	8.250	8.206	35,916,776
2022-09-15	8.770	8.800	8.280	8.430	8.385	46,150,648
2022-09-14	8.940	9.020	8.770	8.780	8.733	39,457,915
2022-09-13	8.920	9.200	8.810	9.100	9.052	51,087,687
2022-09-09	8.860	8.880	8.590	8.880	8.833	31,222,928
2022-09-08	9.090	9.300	8.710	8.800	8.753	45,111,571
2022-09-07	9.200	9.210	8.960	9.100	9.052	43,263,318
2022-09-06	9.280	9.400	9.130	9.290	9.241	34,250,462
2022-09-05	9.680	9.770	9.090	9.330	9.280	45,434,658
2022-09-02	9.360	9.650	9.340	9.580	9.529	31,635,804
2022-09-01	9.370	9.550	9.260	9.340	9.290	31,532,817
2022-08-31	9.720	9.990	9.370	9.370	9.320	50,811,849
2022-08-30	9.500	10.000	9.400	9.850	9.798	51,313,676
2022-08-29	9.500	9.810	9.370	9.590	9.539	51,527,509
2022-08-26	9.410	9.580	9.270	9.380	9.330	36,667,104
2022-08-25	9.660	9.720	9.400	9.490	9.439	33,073,144
2022-08-24	9.530	9.870	9.460	9.500	9.449	43,485,965
2022-08-23	9.410	9.750	9.310	9.600	9.549	44,263,155
2022-08-22	9.430	9.640	9.330	9.430	9.380	42,937,996
2022-08-19	8.810	9.480	8.770	9.380	9.330	67,892,557
2022-08-18	9.050	9.140	8.800	8.840	8.793	31,955,879
2022-08-17	9.000	9.310	8.950	9.140	9.091	49,166,148
2022-08-16	8.660	9.070	8.600	9.050	9.002	56,836,560
2022-08-15	8.680	8.740	8.450	8.680	8.634	44,297,507
2022-08-12	8.880	8.880	8.540	8.640	8.594	43,752,143
2022-08-11	8.940	9.100	8.820	8.900	8.853	37,291,427
2022-08-10	8.870	8.990	8.750	8.920	8.872	29,557,394
2022-08-09	9.450	9.450	8.810	9.010	8.962	59,947,304
2022-08-08	9.410	9.860	9.350	9.500	9.449	40,894,805
2022-08-05	9.500	9.560	9.190	9.410	9.360	22,925,350
2022-08-04	9.240	9.600	9.210	9.420	9.370	26,459,027

← NewerPage 17 of 21 · 1,212 trading daysOlder →

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.