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
2022-03-02	10.800	10.860	10.600	10.640	8.375	414,000
2022-03-01	10.900	10.900	10.760	10.880	8.564	226,514
2022-02-28	10.680	10.860	10.620	10.840	8.533	231,000
2022-02-25	10.860	11.020	10.600	10.820	8.517	555,000
2022-02-24	11.180	11.220	10.540	10.680	8.407	1,598,000
2022-02-23	10.820	11.240	10.820	11.160	8.785	650,000
2022-02-22	11.080	11.080	10.640	10.800	8.501	3,194,276
2022-02-21	11.480	11.500	11.120	11.340	8.926	477,000
2022-02-18	11.400	11.480	11.300	11.440	9.005	452,000
2022-02-17	11.480	11.580	11.320	11.500	9.052	392,000
2022-02-16	11.380	11.500	11.280	11.480	9.037	439,000
2022-02-15	11.240	11.560	11.240	11.400	8.974	199,000
2022-02-14	11.500	11.500	11.260	11.340	8.926	123,000
2022-02-11	11.800	11.800	11.300	11.500	9.052	1,052,000
2022-02-10	11.840	12.120	11.740	11.960	9.414	240,000
2022-02-09	11.680	12.100	11.580	11.980	9.430	666,000
2022-02-08	11.760	11.860	11.380	11.680	9.194	565,334
2022-02-07	11.920	12.380	11.760	11.960	9.414	631,000
2022-02-04	12.200	12.200	11.840	11.900	9.367	146,000
2022-01-31	12.000	12.220	11.780	12.220	9.619	172,000
2022-01-28	12.140	12.140	11.580	11.800	9.288	299,000
2022-01-27	12.220	12.220	11.580	11.740	9.241	330,000
2022-01-26	12.600	12.740	12.200	12.240	9.635	522,000
2022-01-25	12.540	12.880	12.400	12.660	9.965	1,330,000
2022-01-24	12.080	12.620	12.040	12.540	9.871	1,403,500
2022-01-21	12.200	12.200	11.800	12.040	9.477	1,771,000
2022-01-20	12.440	12.540	12.200	12.440	9.792	807,000
2022-01-19	12.040	12.500	12.040	12.440	9.792	868,000
2022-01-18	12.900	13.060	12.220	12.420	9.777	900,000
2022-01-17	12.980	13.500	12.580	12.740	10.028	820,000
2022-01-14	12.960	12.960	12.480	12.760	10.044	430,000
2022-01-13	12.780	12.940	12.500	12.700	9.997	834,000
2022-01-12	12.680	12.800	12.200	12.780	10.060	634,000
2022-01-11	12.680	12.760	12.260	12.480	9.824	1,201,000
2022-01-10	12.340	12.820	12.280	12.460	9.808	1,528,000
2022-01-07	13.200	13.520	12.060	12.220	9.619	2,478,000
2022-01-06	12.980	13.860	12.660	13.320	10.485	2,774,000
2022-01-05	13.580	13.580	12.660	12.820	10.091	1,883,000
2022-01-04	14.100	14.280	13.360	13.660	10.753	3,101,000
2022-01-03	13.460	14.260	13.280	14.140	11.130	2,788,000
2021-12-31	12.560	14.300	12.320	13.420	10.564	2,310,300
2021-12-30	11.960	12.100	11.680	12.020	9.462	196,000
2021-12-29	11.860	12.200	11.780	11.980	9.430	515,000
2021-12-28	12.900	13.080	11.820	11.860	9.336	2,570,000
2021-12-24	11.560	12.680	11.500	12.680	9.981	872,258
2021-12-23	11.780	11.840	11.540	11.820	9.304	747,693
2021-12-22	10.980	11.900	10.980	11.760	9.257	1,965,000
2021-12-21	11.000	11.380	10.960	10.980	8.643	475,510
2021-12-20	10.980	11.140	10.560	10.940	8.612	694,000
2021-12-17	10.960	10.980	10.720	10.720	8.438	312,000
2021-12-16	10.820	11.020	10.820	11.020	8.675	240,000
2021-12-15	10.920	11.160	10.700	10.800	8.501	326,000
2021-12-14	11.240	11.500	10.920	11.000	8.659	466,000
2021-12-13	10.700	11.500	10.640	11.180	8.800	1,586,000
2021-12-10	10.820	10.820	10.580	10.600	8.344	223,000
2021-12-09	10.620	10.820	10.580	10.780	8.486	741,000
2021-12-08	11.000	11.000	10.640	10.720	8.438	953,000
2021-12-07	10.600	11.200	10.500	11.120	8.753	1,574,555
2021-12-06	10.720	10.720	10.380	10.480	8.249	630,000
2021-12-03	10.520	10.760	10.520	10.760	8.470	398,000

← NewerPage 20 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.