Beijing Tong Ren Tang Chinese Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	13.720	13.720	13.320	13.560	11.500	591,550
2023-08-16	13.780	13.960	13.480	13.560	11.500	1,949,000
2023-08-15	13.620	14.040	13.620	13.800	11.703	754,000
2023-08-14	13.900	14.060	13.380	13.760	11.669	2,259,000
2023-08-11	14.060	14.280	13.640	13.980	11.856	3,116,000
2023-08-10	14.640	14.820	14.500	14.640	12.415	381,000
2023-08-09	14.480	14.940	14.480	14.700	12.466	764,000
2023-08-08	14.320	14.840	14.040	14.540	12.331	1,963,000
2023-08-07	14.500	14.700	14.060	14.120	11.974	2,650,083
2023-08-04	14.320	14.980	14.180	14.700	12.466	2,018,030
2023-08-03	13.560	14.240	13.500	14.160	12.008	2,379,000
2023-08-02	13.840	14.100	13.500	13.580	11.517	1,989,000
2023-08-01	13.940	13.940	13.240	13.800	11.703	2,501,210
2023-07-31	14.280	14.340	13.800	13.840	11.737	1,698,000
2023-07-28	14.020	14.300	14.020	14.100	11.957	722,000
2023-07-27	13.960	14.180	13.780	14.180	12.025	821,000
2023-07-26	14.020	14.100	13.920	13.940	11.822	492,000
2023-07-25	14.200	14.200	13.740	14.020	11.890	577,000
2023-07-24	13.660	14.160	13.660	13.780	11.686	874,000
2023-07-21	13.640	14.080	13.520	13.800	11.703	1,036,085
2023-07-20	13.640	13.820	13.540	13.700	11.618	869,000
2023-07-19	13.300	13.840	13.280	13.460	11.415	1,042,000
2023-07-18	13.380	13.680	13.300	13.480	11.432	1,522,000
2023-07-14	13.200	13.520	13.200	13.400	11.364	389,000
2023-07-13	13.200	13.480	13.100	13.200	11.194	809,415
2023-07-12	13.440	13.440	12.980	13.200	11.194	604,000
2023-07-11	13.300	13.420	13.000	13.080	11.092	715,568
2023-07-10	13.700	13.700	13.000	13.280	11.262	2,382,000
2023-07-07	13.360	13.580	13.080	13.160	11.160	2,383,081
2023-07-06	13.680	13.680	13.240	13.520	11.466	1,241,000
2023-07-05	14.180	14.180	13.520	13.680	11.601	1,145,000
2023-07-04	14.060	14.560	13.840	14.240	12.076	1,331,000
2023-07-03	14.080	14.540	13.820	14.080	11.941	944,000
2023-06-30	13.900	14.460	13.840	14.340	12.161	1,255,000
2023-06-29	13.960	13.980	13.640	13.880	11.771	1,308,000
2023-06-28	13.720	13.940	13.680	13.900	11.788	687,000
2023-06-27	13.880	14.140	13.640	13.980	11.856	779,821
2023-06-26	13.860	14.020	13.660	13.840	11.737	1,154,225
2023-06-23	14.280	14.280	13.540	13.620	11.550	580,000
2023-06-21	14.640	14.680	14.120	14.360	12.178	843,075
2023-06-20	14.800	14.800	14.300	14.420	12.229	1,631,000
2023-06-19	15.080	15.120	14.520	14.800	12.551	877,000
2023-06-16	14.900	15.180	14.560	14.840	12.585	2,132,000
2023-06-15	15.260	15.340	14.900	15.040	12.755	1,051,000
2023-06-14	15.500	15.700	15.040	15.120	12.822	1,565,340
2023-06-13	15.020	15.920	15.020	15.740	13.348	1,100,000
2023-06-12	15.340	15.400	14.740	15.260	12.941	1,157,020
2023-06-09	15.100	15.480	15.080	15.260	12.941	446,894
2023-06-08	15.040	15.180	14.740	15.060	12.772	817,000
2023-06-07	15.000	15.300	14.800	14.960	12.687	1,382,072
2023-06-06	15.020	15.060	14.680	14.680	12.449	538,000
2023-06-05	14.800	14.980	14.600	14.860	12.602	1,269,000
2023-06-02	14.900	15.000	14.240	14.900	12.636	2,108,000
2023-06-01	14.940	14.940	14.360	14.520	12.314	804,000
2023-05-31	14.940	14.940	14.240	14.600	12.382	1,459,000
2023-05-30	14.840	15.280	14.520	14.800	12.551	1,280,000
2023-05-29	14.920	15.640	14.860	15.040	12.755	2,539,000
2023-05-25	14.420	15.080	14.200	14.740	12.500	3,174,210
2023-05-24	15.320	15.700	14.700	14.800	12.551	1,524,000
2023-05-23	15.680	16.000	15.600	15.760	13.365	760,571

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.3700 HKD
2025-06-05	0.3500 HKD
2024-06-12	0.3300 HKD
2024-06-04	0.3300 HKD
2023-05-10	0.3300 HKD
2022-10-06	0.2500 HKD
2022-06-14	0.2800 HKD
2021-06-01	0.2400 HKD
2020-06-16	0.2300 HKD
2019-10-23	0.7200 HKD
2019-05-09	0.2300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.