Beijing Tiantan Biological Products Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 24.167 | 24.375 | 24.050 | 24.175 | 19.982 | 7,697,952 |
| 2021-11-08 | 24.275 | 24.442 | 23.867 | 24.183 | 19.989 | 10,728,816 |
| 2021-11-05 | 24.717 | 24.933 | 24.325 | 24.467 | 20.223 | 11,989,884 |
| 2021-11-04 | 24.492 | 24.608 | 24.333 | 24.542 | 20.285 | 7,872,809 |
| 2021-11-03 | 24.300 | 24.708 | 24.183 | 24.375 | 20.147 | 8,847,504 |
| 2021-11-02 | 24.442 | 24.975 | 24.083 | 24.300 | 20.085 | 17,844,603 |
| 2021-11-01 | 24.158 | 24.875 | 23.900 | 24.533 | 20.278 | 16,722,954 |
| 2021-10-29 | 23.925 | 24.333 | 23.758 | 24.058 | 19.885 | 14,120,127 |
| 2021-10-28 | 24.158 | 24.158 | 23.233 | 23.900 | 19.755 | 27,193,662 |
| 2021-10-27 | 25.608 | 25.617 | 23.667 | 24.083 | 19.906 | 33,042,435 |
| 2021-10-26 | 25.792 | 25.983 | 25.417 | 25.617 | 21.173 | 14,222,676 |
| 2021-10-25 | 26.883 | 27.208 | 25.483 | 25.792 | 21.318 | 29,000,779 |
| 2021-10-22 | 26.783 | 27.667 | 26.550 | 26.933 | 22.262 | 11,925,648 |
| 2021-10-21 | 27.642 | 27.858 | 26.708 | 26.775 | 22.131 | 12,288,670 |
| 2021-10-20 | 26.975 | 27.375 | 26.683 | 27.275 | 22.544 | 7,595,347 |
| 2021-10-19 | 26.833 | 27.250 | 26.675 | 27.100 | 22.400 | 9,357,240 |
| 2021-10-18 | 27.750 | 27.992 | 26.742 | 26.792 | 22.145 | 16,510,832 |
| 2021-10-15 | 28.050 | 28.833 | 27.867 | 28.067 | 23.199 | 15,832,084 |
| 2021-10-14 | 26.958 | 29.017 | 26.958 | 28.308 | 23.398 | 26,380,643 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-14 | 0.0500 CNY |
| 2022-07-15 | 0.1200 CNY |
| 2021-06-30 | 0.1000 CNY |
| 2020-07-15 | 0.0720 CNY |
| 2019-06-14 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.