Tianjin Ringpu Bio Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 21.770 | 21.970 | 21.100 | 21.280 | 19.328 | 2,983,541 |
| 2021-11-05 | 22.060 | 22.260 | 21.670 | 21.740 | 19.746 | 3,329,006 |
| 2021-11-04 | 21.990 | 22.520 | 21.820 | 22.030 | 20.009 | 5,505,424 |
| 2021-11-03 | 20.800 | 21.490 | 20.800 | 21.180 | 19.237 | 3,001,562 |
| 2021-11-02 | 21.020 | 21.500 | 20.710 | 20.940 | 19.019 | 3,052,274 |
| 2021-11-01 | 20.870 | 21.190 | 20.630 | 21.020 | 19.092 | 2,573,200 |
| 2021-10-29 | 20.710 | 21.250 | 20.450 | 20.770 | 18.865 | 3,315,106 |
| 2021-10-28 | 21.000 | 21.280 | 20.280 | 20.550 | 18.665 | 5,963,378 |
| 2021-10-27 | 21.580 | 21.750 | 21.010 | 21.250 | 19.300 | 9,867,589 |
| 2021-10-26 | 22.970 | 23.470 | 22.810 | 23.220 | 21.090 | 3,756,187 |
| 2021-10-25 | 22.830 | 23.300 | 22.640 | 22.930 | 20.826 | 2,799,378 |
| 2021-10-22 | 23.510 | 23.720 | 22.700 | 22.760 | 20.672 | 5,757,153 |
| 2021-10-21 | 23.800 | 23.870 | 23.330 | 23.510 | 21.353 | 3,469,944 |
| 2021-10-20 | 24.330 | 24.570 | 23.750 | 23.970 | 21.771 | 3,791,463 |
| 2021-10-19 | 23.630 | 24.680 | 23.360 | 24.400 | 22.161 | 4,384,759 |
| 2021-10-18 | 23.370 | 23.790 | 22.910 | 23.630 | 21.462 | 3,067,844 |
| 2021-10-15 | 24.720 | 24.720 | 23.300 | 23.370 | 21.226 | 7,050,813 |
| 2021-10-14 | 24.820 | 25.050 | 24.550 | 24.840 | 22.561 | 2,511,177 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 0.4000 CNY |
| 2025-05-21 | 0.3000 CNY |
| 2024-05-15 | 0.4000 CNY |
| 2023-06-08 | 0.3000 CNY |
| 2022-06-13 | 0.3500 CNY |
| 2021-04-22 | 0.4000 CNY |
| 2020-05-07 | 0.2500 CNY |
| 2019-05-24 | 0.1531 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.