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
2022-06-01	10.480	10.480	10.140	10.380	8.171	1,423,000
2022-05-31	10.260	10.400	10.020	10.320	8.123	822,000
2022-05-30	10.260	10.260	9.940	10.160	7.998	1,267,000
2022-05-27	10.360	10.360	9.910	10.100	7.950	443,000
2022-05-26	10.080	10.180	9.810	10.180	8.013	1,413,000
2022-05-25	10.040	10.320	9.910	9.990	7.864	2,883,005
2022-05-24	10.520	10.520	10.040	10.200	8.029	372,000
2022-05-23	10.680	10.680	10.300	10.480	8.249	772,000
2022-05-20	10.780	10.780	10.260	10.540	8.297	1,899,000
2022-05-19	10.500	10.580	10.300	10.460	8.234	466,000
2022-05-18	10.680	10.940	10.120	10.560	8.312	1,110,000
2022-05-17	11.320	11.320	10.800	10.960	8.627	563,000
2022-05-16	11.180	11.360	11.060	11.060	8.706	619,000
2022-05-13	11.040	11.360	11.020	11.160	8.785	587,000
2022-05-12	11.300	11.380	11.020	11.100	8.737	613,000
2022-05-11	11.280	11.600	11.260	11.260	8.863	754,906
2022-05-10	10.820	11.320	10.760	11.300	8.895	933,775
2022-05-06	10.760	11.360	10.760	11.280	8.879	808,000
2022-05-05	11.380	11.460	11.000	11.120	8.753	1,237,000
2022-05-04	11.260	11.260	11.040	11.120	8.753	28,000
2022-05-03	11.400	11.400	11.180	11.260	8.863	30,000
2022-04-29	10.800	11.620	10.800	11.400	8.974	843,000
2022-04-28	10.840	11.060	10.600	10.980	8.643	737,000
2022-04-27	10.640	10.840	10.260	10.820	8.517	1,028,000
2022-04-26	10.380	10.680	10.260	10.640	8.375	994,000
2022-04-25	10.500	10.600	10.220	10.560	8.312	1,474,000
2022-04-22	10.340	10.740	10.240	10.660	8.391	752,000
2022-04-21	10.800	10.800	10.460	10.460	8.234	798,000
2022-04-20	10.720	10.880	10.220	10.660	8.391	1,069,000
2022-04-19	10.340	10.340	10.120	10.340	8.139	469,000
2022-04-14	10.480	10.480	10.300	10.380	8.171	464,000
2022-04-13	10.540	10.540	10.220	10.300	8.108	478,000
2022-04-12	10.540	10.740	10.400	10.540	8.297	572,000
2022-04-11	10.900	10.900	10.460	10.540	8.297	281,316
2022-04-08	10.940	11.140	10.760	11.060	8.706	392,000
2022-04-07	11.300	11.460	10.940	11.000	8.659	558,096
2022-04-06	11.200	11.460	11.000	11.140	8.769	742,000
2022-04-04	11.280	11.280	11.040	11.120	8.753	142,000
2022-04-01	10.860	10.980	10.720	10.960	8.627	224,000
2022-03-31	11.220	11.360	10.800	10.860	8.549	329,000
2022-03-30	11.820	11.820	11.160	11.200	8.816	804,000
2022-03-29	11.600	11.600	11.100	11.320	8.911	1,138,000
2022-03-28	11.060	11.280	10.820	11.120	8.753	810,000
2022-03-25	11.780	11.780	11.000	11.060	8.706	448,000
2022-03-24	11.200	11.720	11.120	11.580	9.115	1,395,000
2022-03-23	10.320	11.360	10.320	11.260	8.863	1,508,000
2022-03-22	10.420	10.640	10.140	10.580	8.328	675,000
2022-03-21	10.500	10.580	10.180	10.460	8.234	384,000
2022-03-18	10.140	10.480	9.900	10.480	8.249	1,191,000
2022-03-17	10.200	10.440	10.000	10.260	8.076	1,226,000
2022-03-16	9.200	9.790	8.990	9.760	7.683	1,980,000
2022-03-15	9.600	9.890	9.180	9.180	7.226	1,134,000
2022-03-14	10.680	10.680	9.760	9.760	7.683	1,057,000
2022-03-11	10.500	10.740	9.920	10.700	8.423	2,241,850
2022-03-10	10.160	10.800	10.160	10.800	8.501	1,797,000
2022-03-09	10.160	10.320	9.650	9.940	7.824	787,000
2022-03-08	10.400	10.420	10.020	10.160	7.998	451,000
2022-03-07	10.300	10.480	10.020	10.360	8.155	466,000
2022-03-04	10.520	10.680	10.400	10.480	8.249	300,000
2022-03-03	10.820	10.820	10.620	10.680	8.407	237,000

← NewerPage 19 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.