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
2023-05-23	15.680	16.000	15.600	15.760	13.365	760,571
2023-05-22	15.920	16.100	15.700	15.700	13.314	1,024,769
2023-05-19	15.180	15.840	15.180	15.600	13.230	754,000
2023-05-18	15.980	16.160	15.240	15.280	12.958	1,235,000
2023-05-17	15.920	16.240	15.880	16.000	13.569	1,935,000
2023-05-16	16.080	16.480	15.960	15.980	13.552	1,185,000
2023-05-15	16.040	16.200	15.460	16.060	13.620	1,790,000
2023-05-12	16.020	16.140	15.700	15.840	13.433	812,310
2023-05-11	15.920	16.120	15.900	16.040	13.603	594,376
2023-05-10	15.760	16.180	15.620	16.080	13.637	1,877,730
2023-05-09	16.620	16.660	15.600	15.980	13.272	2,526,253
2023-05-08	15.700	16.560	15.700	16.560	13.754	3,007,570
2023-05-05	16.200	16.200	15.420	15.560	12.923	1,181,000
2023-05-04	15.820	16.360	15.740	15.820	13.139	2,069,800
2023-05-03	15.800	16.180	15.600	15.880	13.189	530,000
2023-05-02	15.660	16.120	15.300	16.100	13.372	549,000
2023-04-28	16.140	16.240	15.720	16.000	13.289	780,000
2023-04-27	16.000	16.320	15.680	15.800	13.122	1,819,000
2023-04-26	15.700	16.140	15.700	16.000	13.289	1,440,000
2023-04-25	16.000	16.200	15.640	16.000	13.289	1,444,520
2023-04-24	15.820	16.220	15.760	15.920	13.222	2,187,255
2023-04-21	15.440	16.340	15.300	15.900	13.206	3,859,000
2023-04-20	15.100	15.740	15.100	15.520	12.890	2,136,000
2023-04-19	14.960	15.200	14.540	15.100	12.541	2,633,910
2023-04-18	14.280	15.000	14.200	14.960	12.425	3,157,000
2023-04-17	14.740	15.020	14.280	14.480	12.026	3,038,000
2023-04-14	14.280	15.000	14.280	14.840	12.325	3,320,000
2023-04-13	14.060	14.640	14.000	14.600	12.126	1,707,060
2023-04-12	14.260	14.440	13.520	14.260	11.843	3,070,000
2023-04-11	14.140	14.480	14.040	14.260	11.843	1,953,000
2023-04-06	14.280	14.480	13.900	14.120	11.727	1,401,000
2023-04-04	14.260	14.360	13.900	14.080	11.694	2,031,000
2023-04-03	13.800	14.380	13.800	14.280	11.860	2,732,000
2023-03-31	13.520	13.720	13.380	13.520	11.229	2,732,266
2023-03-30	13.740	13.800	13.280	13.400	11.129	2,318,001
2023-03-29	13.660	13.840	13.480	13.680	11.362	3,533,336
2023-03-28	13.500	13.640	13.380	13.380	11.113	3,356,000
2023-03-27	13.720	14.160	13.360	13.400	11.129	3,082,000
2023-03-24	13.400	13.780	13.240	13.560	11.262	2,190,000
2023-03-23	13.080	13.280	12.960	13.220	10.980	2,181,000
2023-03-22	13.160	13.400	12.920	13.000	10.797	2,666,000
2023-03-21	13.400	13.640	12.980	13.000	10.797	3,716,568
2023-03-20	13.180	13.200	12.700	13.000	10.797	1,655,000
2023-03-17	13.480	13.580	12.920	13.000	10.797	1,247,010
2023-03-16	13.200	13.620	13.200	13.300	11.046	1,716,000
2023-03-15	12.920	13.800	12.920	13.140	10.913	2,959,000
2023-03-14	12.560	13.260	12.500	12.700	10.548	2,030,000
2023-03-13	12.220	12.440	12.100	12.280	10.199	1,015,000
2023-03-10	12.500	12.640	12.140	12.240	10.166	453,000
2023-03-09	12.480	12.700	12.380	12.500	10.382	615,000
2023-03-08	12.620	12.640	12.300	12.440	10.332	224,000
2023-03-07	13.000	13.100	12.460	12.620	10.481	841,000
2023-03-06	12.000	13.080	12.000	12.820	10.647	1,643,000
2023-03-03	12.000	12.440	11.980	12.060	10.016	713,000
2023-03-02	12.120	12.340	11.940	12.040	10.000	529,000
2023-03-01	11.920	12.280	11.860	12.100	10.049	959,720
2023-02-28	12.060	12.160	11.880	12.100	10.049	449,600
2023-02-27	11.960	11.960	11.780	11.800	9.800	472,000
2023-02-24	12.360	12.360	11.940	12.020	9.983	275,000
2023-02-23	11.960	12.200	11.860	12.000	9.966	325,000

← NewerPage 15 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.