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
2023-02-22	12.340	12.340	11.960	12.000	9.966	259,000
2023-02-21	12.740	12.740	12.400	12.480	10.365	348,000
2023-02-20	12.500	12.700	12.200	12.660	10.515	626,000
2023-02-17	12.300	12.680	12.220	12.320	10.232	820,000
2023-02-16	11.880	12.260	11.880	12.260	10.182	1,088,000
2023-02-15	11.960	12.000	11.740	11.880	9.867	345,000
2023-02-14	12.120	12.220	12.040	12.140	10.083	233,000
2023-02-13	11.860	12.140	11.860	12.120	10.066	411,000
2023-02-10	12.080	12.080	11.680	11.720	9.734	989,000
2023-02-09	11.940	12.160	11.840	12.080	10.033	340,100
2023-02-08	12.040	12.300	11.920	12.000	9.966	325,040
2023-02-07	12.480	12.480	12.040	12.240	10.166	366,003
2023-02-06	12.020	12.400	11.740	12.240	10.166	1,254,000
2023-02-03	12.300	12.420	11.880	12.040	10.000	1,356,000
2023-02-02	12.300	12.580	12.140	12.400	10.299	1,238,000
2023-02-01	12.000	12.320	12.000	12.220	10.149	478,300
2023-01-31	11.960	12.120	11.920	11.940	9.917	829,000
2023-01-30	11.940	12.440	11.720	11.800	9.800	1,251,493
2023-01-27	12.340	12.340	12.060	12.120	10.066	438,000
2023-01-26	11.980	12.340	11.980	12.340	10.249	293,000
2023-01-20	11.680	11.980	11.680	11.980	9.950	162,000
2023-01-19	11.640	11.840	11.540	11.680	9.701	170,627
2023-01-18	11.540	11.600	11.360	11.500	9.551	797,000
2023-01-17	11.560	11.860	11.460	11.600	9.634	464,000
2023-01-16	11.720	11.920	11.540	11.660	9.684	880,500
2023-01-13	11.280	11.680	11.280	11.680	9.701	550,000
2023-01-12	11.460	11.700	11.280	11.320	9.402	347,000
2023-01-11	11.600	12.000	11.340	11.460	9.518	638,000
2023-01-10	11.960	11.960	11.620	11.640	9.667	574,500
2023-01-09	11.440	12.040	11.440	12.040	10.000	977,000
2023-01-06	12.080	12.080	11.480	11.500	9.551	516,000
2023-01-05	11.980	12.280	11.780	11.800	9.800	2,252,270
2023-01-04	11.820	11.920	11.340	11.860	9.850	990,467
2023-01-03	11.400	11.780	11.300	11.580	9.618	533,000
2022-12-30	11.980	12.000	11.400	11.460	9.518	349,000
2022-12-29	11.180	11.880	11.180	11.660	9.684	1,074,000
2022-12-28	11.280	11.480	11.000	11.320	9.402	1,145,000
2022-12-23	10.780	11.420	10.640	10.940	9.086	890,000
2022-12-22	10.960	11.020	10.660	10.780	8.953	629,000
2022-12-21	11.000	11.000	10.580	10.760	8.937	1,287,000
2022-12-20	11.000	11.280	10.780	10.800	8.970	565,000
2022-12-19	11.380	11.400	11.020	11.180	9.285	711,212
2022-12-16	11.320	11.680	11.320	11.580	9.618	842,360
2022-12-15	11.860	11.860	11.280	11.400	9.468	1,103,000
2022-12-14	11.980	12.060	11.500	11.840	9.834	1,147,000
2022-12-13	12.020	12.200	11.400	11.880	9.867	2,763,400
2022-12-12	11.560	12.200	11.360	11.920	9.900	3,399,000
2022-12-09	11.660	11.960	11.120	11.560	9.601	3,092,000
2022-12-08	11.000	11.560	10.800	11.400	9.468	3,837,400
2022-12-07	10.800	11.140	10.660	10.760	8.937	1,646,000
2022-12-06	10.540	10.940	10.540	10.760	8.937	1,915,000
2022-12-05	10.460	10.860	10.420	10.600	8.804	2,157,674
2022-12-02	10.540	10.680	10.340	10.340	8.588	426,837
2022-12-01	10.200	10.780	10.200	10.540	8.754	2,887,686
2022-11-30	9.820	10.100	9.790	10.080	8.372	3,631,000
2022-11-29	9.790	9.960	9.660	9.910	8.231	1,464,000
2022-11-28	9.400	9.740	9.290	9.700	8.056	499,000
2022-11-25	9.580	9.670	9.510	9.570	7.948	674,000
2022-11-24	9.680	9.790	9.560	9.580	7.957	369,000
2022-11-23	9.820	9.820	9.480	9.640	8.006	952,010

← NewerPage 16 of 21 · 1,234 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.