Tangrenshen Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 6.510 | 6.620 | 6.410 | 6.430 | 6.396 | 17,634,734 |
| 2021-11-05 | 6.600 | 6.710 | 6.500 | 6.510 | 6.475 | 24,421,223 |
| 2021-11-04 | 6.550 | 6.700 | 6.490 | 6.630 | 6.595 | 36,932,016 |
| 2021-11-03 | 6.370 | 6.660 | 6.310 | 6.550 | 6.515 | 41,139,500 |
| 2021-11-02 | 6.260 | 6.370 | 6.210 | 6.350 | 6.316 | 21,194,884 |
| 2021-11-01 | 6.240 | 6.320 | 6.190 | 6.290 | 6.257 | 17,663,613 |
| 2021-10-29 | 6.140 | 6.330 | 6.130 | 6.280 | 6.247 | 17,529,833 |
| 2021-10-28 | 6.230 | 6.240 | 6.080 | 6.120 | 6.087 | 16,051,553 |
| 2021-10-27 | 6.220 | 6.350 | 6.190 | 6.290 | 6.257 | 16,950,903 |
| 2021-10-26 | 6.280 | 6.290 | 6.200 | 6.280 | 6.247 | 15,540,607 |
| 2021-10-25 | 6.470 | 6.550 | 6.250 | 6.260 | 6.227 | 25,912,371 |
| 2021-10-22 | 6.250 | 6.340 | 6.150 | 6.170 | 6.137 | 16,320,867 |
| 2021-10-21 | 6.400 | 6.410 | 6.220 | 6.250 | 6.217 | 18,142,766 |
| 2021-10-20 | 6.420 | 6.530 | 6.350 | 6.370 | 6.336 | 26,554,329 |
| 2021-10-19 | 6.070 | 6.600 | 6.060 | 6.500 | 6.465 | 56,032,086 |
| 2021-10-18 | 6.050 | 6.180 | 5.940 | 6.100 | 6.068 | 23,721,262 |
| 2021-10-15 | 6.380 | 6.550 | 6.020 | 6.080 | 6.048 | 47,798,009 |
| 2021-10-14 | 6.520 | 6.570 | 6.440 | 6.510 | 6.475 | 13,046,279 |
← NewerPage 21 of 21 · 1,218 trading days
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.