Beijing Tong Ren Tang Chinese Medicine Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	10.420	10.860	10.420	10.520	8.281	442,000
2021-12-01	10.700	10.700	10.200	10.420	8.202	949,000
2021-11-30	10.820	10.820	10.320	10.440	8.218	695,000
2021-11-29	10.440	10.900	10.440	10.820	8.517	741,000
2021-11-26	10.880	11.000	10.620	10.640	8.375	627,000
2021-11-25	10.680	11.260	10.500	10.900	8.580	1,209,270
2021-11-24	10.260	10.540	9.990	10.520	8.281	1,243,252
2021-11-23	9.980	10.200	9.980	10.000	7.872	603,000
2021-11-22	9.930	10.260	9.930	9.990	7.864	256,000
2021-11-19	9.850	9.950	9.800	9.930	7.817	244,000
2021-11-18	9.950	10.040	9.880	9.900	7.793	422,000
2021-11-17	10.140	10.180	9.900	10.060	7.919	1,215,000
2021-11-16	9.860	10.280	9.860	10.200	8.029	202,029
2021-11-15	10.360	10.380	10.000	10.060	7.919	240,000
2021-11-12	10.540	10.560	10.320	10.360	8.155	177,000
2021-11-11	10.320	10.780	10.320	10.760	8.470	314,000
2021-11-10	10.660	10.760	10.420	10.560	8.312	519,000
2021-11-09	10.460	11.000	10.240	10.880	8.564	1,607,958
2021-11-08	10.400	10.500	10.280	10.280	8.092	753,000
2021-11-05	10.300	10.580	10.260	10.380	8.171	960,500
2021-11-04	10.080	10.300	10.040	10.280	8.092	807,000
2021-11-03	9.760	10.260	9.610	10.240	8.061	796,000
2021-11-02	9.920	10.060	9.630	9.800	7.714	955,000
2021-11-01	9.930	10.080	9.330	10.060	7.919	844,000
2021-10-29	9.710	9.990	9.660	9.930	7.817	1,264,000
2021-10-28	9.530	10.080	9.530	9.760	7.683	433,000
2021-10-27	9.820	9.990	9.700	9.760	7.683	473,000
2021-10-26	10.000	10.120	9.870	9.880	7.777	373,000
2021-10-25	10.380	10.660	10.000	10.020	7.887	570,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.