Tangrenshen Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.570 | 3.640 | 3.520 | 3.620 | 3.620 | 18,027,282 |
| 2026-10-22 | 3.600 | 3.690 | 3.580 | 3.590 | 3.590 | 20,095,193 |
| 2026-10-21 | 3.510 | 3.660 | 3.500 | 3.610 | 3.610 | 30,683,630 |
| 2026-10-20 | 3.540 | 3.700 | 3.500 | 3.530 | 3.530 | 25,981,600 |
| 2026-10-19 | 3.540 | 3.580 | 3.490 | 3.520 | 3.520 | 11,254,000 |
| 2026-10-16 | 3.460 | 3.600 | 3.460 | 3.540 | 3.540 | 22,018,200 |
| 2026-10-15 | 3.500 | 3.520 | 3.430 | 3.450 | 3.450 | 17,962,572 |
| 2026-10-14 | 3.610 | 3.650 | 3.540 | 3.550 | 3.550 | 12,895,900 |
| 2026-10-13 | 3.600 | 3.650 | 3.570 | 3.620 | 3.620 | 13,310,600 |
| 2026-10-12 | 3.670 | 3.710 | 3.610 | 3.630 | 3.630 | 16,037,135 |
| 2026-10-09 | 3.620 | 3.680 | 3.600 | 3.670 | 3.670 | 14,149,005 |
| 2026-10-08 | 3.690 | 3.710 | 3.570 | 3.620 | 3.620 | 19,411,973 |
| 2026-09-30 | 3.660 | 3.710 | 3.640 | 3.700 | 3.700 | 14,413,021 |
| 2026-09-29 | 3.610 | 3.680 | 3.590 | 3.660 | 3.660 | 19,139,604 |
| 2026-09-28 | 3.580 | 3.640 | 3.530 | 3.630 | 3.630 | 20,453,486 |
| 2026-09-24 | 3.660 | 3.680 | 3.570 | 3.580 | 3.580 | 22,476,000 |
| 2026-09-23 | 3.760 | 3.760 | 3.660 | 3.670 | 3.670 | 26,399,389 |
Page 1 of 1 · 17 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.