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
2022-08-26	9.100	9.340	9.100	9.300	7.512	1,372,000
2022-08-25	9.060	9.230	8.930	9.140	7.383	743,000
2022-08-24	9.480	9.480	8.990	9.070	7.326	1,492,145
2022-08-23	9.370	9.400	9.200	9.340	7.544	488,000
2022-08-22	9.310	9.310	9.150	9.260	7.479	928,000
2022-08-19	9.120	9.370	9.120	9.330	7.536	1,056,300
2022-08-18	9.120	9.200	8.980	9.090	7.342	1,924,273
2022-08-17	9.190	9.190	9.010	9.110	7.358	1,433,000
2022-08-16	9.490	9.490	9.120	9.190	7.423	2,946,343
2022-08-15	9.690	9.770	9.400	9.530	7.698	1,751,000
2022-08-12	9.620	9.620	9.450	9.570	7.730	1,109,635
2022-08-11	9.550	9.690	9.500	9.600	7.754	928,000
2022-08-10	9.880	9.890	9.510	9.580	7.738	930,000
2022-08-09	9.850	9.910	9.760	9.800	7.916	1,107,000
2022-08-08	10.040	10.240	9.900	9.900	7.996	762,000
2022-08-05	9.920	10.160	9.920	10.160	8.206	881,000
2022-08-04	9.910	10.140	9.850	9.930	8.021	1,159,000
2022-08-03	9.920	10.120	9.800	9.950	8.037	1,808,000
2022-08-02	10.060	10.160	9.810	9.970	8.053	1,137,000
2022-08-01	10.020	10.180	10.000	10.100	8.158	786,000
2022-07-29	10.200	10.340	9.990	10.120	8.174	2,513,603
2022-07-28	10.320	10.360	10.180	10.360	8.368	969,000
2022-07-27	10.380	10.440	10.140	10.280	8.303	1,168,053
2022-07-26	10.320	10.500	10.300	10.500	8.481	857,000
2022-07-25	10.580	10.580	10.300	10.440	8.433	664,300
2022-07-22	10.760	10.780	10.500	10.540	8.513	642,000
2022-07-21	10.780	10.880	10.500	10.760	8.691	1,170,000
2022-07-20	10.840	10.940	10.520	10.820	8.740	2,025,000
2022-07-19	11.300	11.300	10.740	10.800	8.723	973,000
2022-07-18	10.860	11.360	10.860	11.360	9.176	516,520
2022-07-15	11.340	11.520	10.860	10.920	8.820	626,000
2022-07-14	11.460	11.600	11.260	11.480	9.273	154,000
2022-07-13	11.680	11.860	11.420	11.420	9.224	249,000
2022-07-12	12.120	12.200	11.760	11.860	9.580	273,000
2022-07-11	12.240	12.460	12.000	12.280	9.919	422,000
2022-07-08	12.400	12.620	12.300	12.360	9.983	213,000
2022-07-07	12.140	12.500	12.120	12.400	10.016	343,999
2022-07-06	12.280	12.640	12.080	12.460	10.064	530,868
2022-07-05	12.680	12.900	12.300	12.400	10.016	482,000
2022-07-04	12.640	12.800	12.540	12.680	10.242	471,618
2022-06-30	12.500	12.820	12.260	12.660	10.226	849,000
2022-06-29	12.840	12.840	12.300	12.520	10.113	229,000
2022-06-28	12.580	12.840	12.320	12.840	10.371	608,000
2022-06-27	12.600	12.900	12.060	12.580	10.161	1,634,000
2022-06-24	12.580	12.580	12.040	12.440	10.048	1,379,000
2022-06-23	13.140	13.140	12.360	12.620	10.193	894,000
2022-06-22	13.060	13.160	12.680	12.760	10.306	900,000
2022-06-21	12.540	13.080	12.460	13.080	10.565	3,471,099
2022-06-20	12.640	12.880	12.260	12.540	10.129	1,932,756
2022-06-17	12.080	12.800	12.020	12.620	10.193	2,517,027
2022-06-16	11.280	12.440	11.280	12.060	9.741	3,299,132
2022-06-15	10.680	11.280	10.680	11.280	9.111	2,021,260
2022-06-14	10.640	10.880	10.560	10.860	8.772	1,129,000
2022-06-13	10.980	11.200	10.860	11.000	8.659	1,423,476
2022-06-10	11.120	11.280	11.000	11.000	8.659	1,253,000
2022-06-09	11.100	11.180	10.820	11.120	8.753	1,148,666
2022-06-08	10.760	11.200	10.720	11.100	8.737	1,755,084
2022-06-07	10.380	10.880	10.160	10.800	8.501	1,272,450
2022-06-06	10.540	10.660	10.400	10.640	8.375	517,000
2022-06-02	10.320	10.600	10.240	10.560	8.312	1,033,000

← NewerPage 18 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.