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
2022-11-22	9.860	9.910	9.520	9.740	8.089	1,010,000
2022-11-21	10.140	10.140	9.850	9.960	8.272	381,000
2022-11-18	9.940	10.180	9.820	10.140	8.422	1,206,428
2022-11-17	9.750	10.000	9.720	9.930	8.247	1,055,000
2022-11-16	9.880	10.200	9.830	9.870	8.197	1,205,043
2022-11-15	10.080	10.080	9.800	9.970	8.280	1,337,130
2022-11-14	9.340	10.080	9.340	10.080	8.372	3,885,000
2022-11-11	9.410	9.410	9.090	9.160	7.608	1,306,000
2022-11-10	8.950	8.980	8.810	8.940	7.425	574,000
2022-11-09	9.280	9.280	8.970	9.010	7.483	1,688,000
2022-11-08	9.460	9.460	9.160	9.280	7.707	995,000
2022-11-07	9.680	9.680	9.310	9.400	7.807	2,225,043
2022-11-04	9.530	9.750	9.450	9.540	7.923	1,476,200
2022-11-03	9.400	9.610	9.340	9.470	7.865	1,543,000
2022-11-02	9.280	9.500	9.040	9.500	7.890	3,079,000
2022-11-01	8.860	9.260	8.860	9.090	7.550	1,017,432
2022-10-31	8.830	8.930	8.640	8.770	7.284	846,000
2022-10-28	9.280	9.350	8.780	8.890	7.383	1,237,000
2022-10-27	9.660	9.660	9.330	9.520	7.907	716,000
2022-10-26	9.130	9.690	9.000	9.440	7.840	1,345,000
2022-10-25	8.860	9.170	8.750	8.860	7.359	1,395,000
2022-10-24	9.200	9.200	8.730	8.950	7.433	1,491,010
2022-10-21	9.380	9.380	9.120	9.250	7.682	440,000
2022-10-20	9.550	9.600	9.140	9.300	7.724	1,566,675
2022-10-19	9.640	9.640	9.360	9.550	7.932	564,000
2022-10-18	9.570	9.650	9.200	9.640	8.006	695,000
2022-10-17	9.360	9.500	8.890	9.250	7.682	781,000
2022-10-14	9.260	9.320	9.040	9.100	7.558	813,000
2022-10-13	8.770	9.290	8.770	9.260	7.691	603,000
2022-10-12	8.730	9.150	8.730	9.090	7.550	1,016,000
2022-10-11	8.950	8.950	8.620	8.730	7.251	1,029,000
2022-10-10	8.620	8.970	8.510	8.890	7.383	1,097,000
2022-10-07	8.840	8.840	8.530	8.620	7.159	406,000
2022-10-06	8.880	8.890	8.550	8.800	7.309	582,000
2022-10-05	8.910	9.120	8.800	9.100	7.350	579,000
2022-10-03	8.720	8.920	8.680	8.820	7.124	364,000
2022-09-30	8.870	8.870	8.680	8.820	7.124	469,000
2022-09-29	9.240	9.300	8.850	8.900	7.189	373,000
2022-09-28	9.280	9.380	9.150	9.210	7.439	738,730
2022-09-27	9.300	9.450	9.250	9.360	7.560	915,000
2022-09-26	9.510	9.580	9.190	9.300	7.512	668,297
2022-09-23	9.230	9.450	9.090	9.390	7.584	1,444,000
2022-09-22	9.200	9.250	9.010	9.060	7.318	1,125,000
2022-09-21	9.310	9.520	9.280	9.360	7.560	693,000
2022-09-20	9.880	9.890	9.500	9.610	7.762	531,000
2022-09-19	9.990	9.990	9.460	9.500	7.673	540,000
2022-09-16	9.820	9.970	9.670	9.740	7.867	614,000
2022-09-15	9.770	10.020	9.770	9.930	8.021	398,000
2022-09-14	10.000	10.000	9.830	9.830	7.940	475,956
2022-09-13	9.830	10.180	9.760	10.000	8.077	664,000
2022-09-09	9.560	9.930	9.560	9.890	7.988	546,000
2022-09-08	9.820	9.940	9.490	9.570	7.730	886,000
2022-09-07	10.180	10.280	9.800	9.820	7.932	1,033,000
2022-09-06	10.200	10.380	10.160	10.280	8.303	1,291,000
2022-09-05	10.160	10.160	9.970	10.100	8.158	1,161,000
2022-09-02	9.900	10.240	9.840	10.160	8.206	1,591,000
2022-09-01	9.810	9.940	9.660	9.900	7.996	1,418,500
2022-08-31	9.390	9.900	9.310	9.810	7.924	2,710,000
2022-08-30	9.340	9.420	9.100	9.410	7.601	1,131,500
2022-08-29	9.080	9.340	9.070	9.290	7.504	1,066,000

← NewerPage 17 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.