Tangrenshen Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.770	7.930	7.600	7.900	7.858	32,139,596
2022-05-09	7.500	7.920	7.450	7.910	7.868	38,886,785
2022-05-06	7.400	7.700	7.270	7.410	7.371	26,542,030
2022-05-05	7.480	7.680	7.400	7.520	7.480	39,857,272
2022-04-29	7.550	7.830	7.400	7.520	7.480	40,322,146
2022-04-28	7.760	7.820	7.420	7.540	7.500	30,822,800
2022-04-27	7.230	7.860	7.070	7.860	7.818	46,508,931
2022-04-26	7.650	7.830	7.240	7.290	7.251	44,417,877
2022-04-25	8.300	8.430	7.650	7.700	7.659	53,709,919
2022-04-22	8.510	8.690	8.220	8.400	8.355	51,509,546
2022-04-21	9.100	9.340	8.640	8.710	8.664	76,910,829
2022-04-20	9.470	9.750	9.140	9.350	9.300	75,986,721
2022-04-19	10.750	10.910	9.500	9.520	9.469	116,424,816
2022-04-18	10.060	10.680	10.040	10.560	10.504	40,568,214
2022-04-15	10.190	10.350	9.950	10.040	9.987	28,363,227
2022-04-14	10.100	10.410	9.710	10.180	10.126	33,090,312
2022-04-13	10.450	10.600	10.050	10.060	10.006	23,477,737
2022-04-12	9.900	10.370	9.750	10.340	10.285	36,189,763
2022-04-11	10.080	10.310	9.950	10.020	9.967	33,383,676
2022-04-08	10.350	10.420	9.900	10.090	10.036	40,992,489
2022-04-07	10.660	10.840	10.180	10.350	10.295	38,101,880
2022-04-06	10.610	11.130	10.510	10.860	10.802	33,831,734
2022-04-01	10.590	11.100	10.380	10.790	10.733	43,198,706
2022-03-31	10.980	11.050	10.300	10.500	10.444	58,068,973
2022-03-30	10.850	11.380	10.760	11.050	10.991	46,903,722
2022-03-29	10.700	11.400	10.460	11.070	11.011	51,637,217
2022-03-28	10.550	10.900	10.350	10.600	10.544	39,848,829
2022-03-25	10.150	10.690	10.110	10.530	10.474	42,025,208
2022-03-24	9.940	10.400	9.910	10.270	10.215	33,247,540
2022-03-23	10.050	10.190	9.870	10.010	9.957	35,620,924
2022-03-22	9.600	10.410	9.600	10.150	10.096	60,832,875
2022-03-21	9.450	9.770	9.310	9.650	9.599	43,634,023
2022-03-18	9.020	9.520	8.930	9.470	9.420	49,061,197
2022-03-17	8.950	9.240	8.830	9.020	8.972	29,738,674
2022-03-16	8.600	8.920	8.280	8.860	8.813	35,925,253
2022-03-15	8.680	8.910	8.420	8.440	8.395	37,256,787
2022-03-14	9.170	9.370	8.720	8.760	8.713	43,453,855
2022-03-11	8.830	9.380	8.680	9.350	9.300	50,451,109
2022-03-10	9.380	9.420	8.900	8.940	8.892	36,974,783
2022-03-09	9.140	9.310	8.610	9.230	9.181	39,481,202
2022-03-08	9.200	9.540	9.060	9.120	9.071	35,606,200
2022-03-07	9.130	9.500	9.080	9.270	9.221	35,328,057
2022-03-04	9.220	9.550	9.110	9.220	9.171	32,040,201
2022-03-03	9.400	9.460	9.160	9.230	9.181	33,165,197
2022-03-02	9.500	9.690	9.380	9.440	9.390	52,319,021
2022-03-01	8.860	9.670	8.820	9.630	9.579	67,452,906
2022-02-28	8.460	9.040	8.430	8.860	8.813	39,776,185
2022-02-25	8.650	8.820	8.350	8.570	8.524	41,930,252
2022-02-24	8.710	8.890	8.330	8.490	8.445	40,770,028
2022-02-23	9.100	9.300	8.660	8.790	8.743	44,950,992
2022-02-22	9.010	9.140	8.820	9.030	8.982	24,003,683
2022-02-21	9.110	9.260	8.950	9.120	9.071	32,802,041
2022-02-18	8.900	9.400	8.820	9.140	9.091	49,577,787
2022-02-17	8.580	9.090	8.410	9.050	9.002	53,003,733
2022-02-16	8.860	8.910	8.500	8.580	8.534	39,157,506
2022-02-15	8.850	9.280	8.610	8.860	8.813	48,959,601
2022-02-14	9.020	9.100	8.620	8.740	8.693	53,166,925
2022-02-11	9.380	9.520	9.030	9.100	9.052	57,033,860
2022-02-10	8.970	9.770	8.950	9.500	9.449	82,962,150
2022-02-09	8.480	9.370	8.400	9.160	9.111	79,491,413

← NewerPage 19 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.