Singapore markets open in 5 hours 38 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,129.24 -134.26 (-0.21%) CMC Crypto 200
1,322.24 -38.09 (-2.80%)
Beijing Tiantan Biological Products Co., Ltd. (600161.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 24.75 | 25.09 | 24.72 | 24.82 | 24.82 | 8,189,435 |
| 20 Jun 2024 | 25.15 | 25.34 | 24.60 | 24.96 | 24.96 | 10,181,285 |
| 20 Jun 2024 | 0.15 Dividend | |||||
| 20 Jun 2024 | 1.2:1 Stock split | |||||
| 19 Jun 2024 | 25.51 | 25.56 | 25.00 | 25.10 | 24.95 | 7,730,626 |
| 18 Jun 2024 | 25.83 | 25.93 | 25.33 | 25.38 | 25.23 | 11,897,353 |
| 17 Jun 2024 | 25.71 | 26.43 | 25.54 | 25.80 | 25.65 | 23,340,415 |
| 14 Jun 2024 | 26.66 | 26.85 | 25.61 | 25.61 | 25.46 | 60,971,073 |
| 13 Jun 2024 | 26.37 | 26.76 | 26.17 | 26.72 | 26.56 | 24,647,721 |
| 12 Jun 2024 | 26.41 | 27.05 | 26.16 | 26.27 | 26.12 | 19,150,330 |
| 11 Jun 2024 | 26.13 | 26.39 | 25.88 | 26.30 | 26.14 | 15,641,371 |
| 07 Jun 2024 | 26.19 | 26.27 | 25.72 | 25.99 | 25.84 | 15,230,787 |
| 06 Jun 2024 | 25.64 | 26.32 | 25.64 | 26.09 | 25.94 | 16,016,815 |
| 05 Jun 2024 | 25.42 | 25.89 | 25.18 | 25.63 | 25.47 | 17,685,697 |
| 04 Jun 2024 | 25.00 | 25.37 | 24.77 | 25.21 | 25.06 | 22,623,514 |
| 03 Jun 2024 | 23.97 | 25.46 | 23.69 | 25.06 | 24.91 | 43,794,702 |
| 31 May 2024 | 23.79 | 23.86 | 23.42 | 23.62 | 23.48 | 7,452,789 |
| 30 May 2024 | 23.35 | 23.84 | 23.23 | 23.65 | 23.51 | 7,487,083 |
| 29 May 2024 | 23.32 | 23.52 | 23.23 | 23.51 | 23.37 | 6,280,512 |
| 28 May 2024 | 23.92 | 24.00 | 23.26 | 23.32 | 23.18 | 10,478,616 |
| 27 May 2024 | 23.83 | 24.05 | 23.46 | 24.01 | 23.86 | 8,945,868 |
| 24 May 2024 | 23.59 | 24.13 | 23.59 | 23.75 | 23.61 | 7,676,938 |
| 23 May 2024 | 23.73 | 24.27 | 23.67 | 23.73 | 23.59 | 11,106,102 |
| 22 May 2024 | 24.00 | 24.25 | 23.49 | 23.58 | 23.44 | 7,310,056 |
| 21 May 2024 | 24.21 | 24.25 | 23.84 | 23.86 | 23.72 | 6,894,840 |
| 20 May 2024 | 23.92 | 24.58 | 23.88 | 24.28 | 24.14 | 10,786,599 |
| 17 May 2024 | 24.47 | 24.50 | 23.65 | 23.92 | 23.77 | 17,487,775 |
| 16 May 2024 | 25.09 | 25.13 | 24.30 | 24.42 | 24.27 | 13,571,212 |
| 15 May 2024 | 25.29 | 25.38 | 24.88 | 24.91 | 24.76 | 8,114,564 |
| 14 May 2024 | 25.15 | 25.71 | 25.15 | 25.36 | 25.21 | 8,750,373 |
| 13 May 2024 | 25.06 | 25.39 | 24.76 | 25.17 | 25.02 | 9,147,248 |
| 10 May 2024 | 25.33 | 25.62 | 25.04 | 25.18 | 25.03 | 8,780,940 |
| 09 May 2024 | 24.99 | 25.55 | 24.75 | 25.33 | 25.18 | 9,654,325 |
| 08 May 2024 | 25.08 | 25.40 | 24.98 | 25.01 | 24.86 | 13,932,009 |
| 07 May 2024 | 24.67 | 25.31 | 24.46 | 24.92 | 24.78 | 15,951,934 |
| 06 May 2024 | 24.19 | 25.00 | 24.08 | 24.66 | 24.51 | 18,689,970 |
| 30 Apr 2024 | 23.54 | 24.23 | 23.48 | 23.98 | 23.83 | 16,141,866 |
| 29 Apr 2024 | 23.71 | 23.95 | 23.33 | 23.63 | 23.48 | 19,221,326 |
| 26 Apr 2024 | 23.97 | 24.25 | 23.68 | 23.79 | 23.65 | 13,524,538 |
| 25 Apr 2024 | 23.77 | 24.13 | 23.63 | 23.98 | 23.84 | 7,592,690 |
| 24 Apr 2024 | 23.90 | 23.96 | 23.67 | 23.79 | 23.65 | 7,968,684 |
| 23 Apr 2024 | 24.15 | 24.23 | 23.50 | 23.90 | 23.76 | 10,870,329 |
| 22 Apr 2024 | 23.87 | 24.40 | 23.86 | 24.12 | 23.97 | 12,917,487 |
| 19 Apr 2024 | 23.38 | 23.94 | 23.36 | 23.91 | 23.77 | 11,934,076 |
| 18 Apr 2024 | 23.47 | 24.06 | 23.47 | 23.47 | 23.33 | 11,721,342 |
| 17 Apr 2024 | 23.27 | 23.86 | 23.13 | 23.71 | 23.57 | 14,097,723 |
| 16 Apr 2024 | 23.79 | 24.02 | 23.23 | 23.28 | 23.14 | 15,947,451 |
| 15 Apr 2024 | 22.79 | 24.06 | 22.76 | 23.83 | 23.68 | 23,579,722 |
| 12 Apr 2024 | 22.33 | 23.14 | 22.08 | 22.83 | 22.69 | 27,709,616 |
| 11 Apr 2024 | 21.48 | 21.87 | 21.46 | 21.51 | 21.38 | 8,425,401 |
| 10 Apr 2024 | 22.04 | 22.06 | 21.54 | 21.62 | 21.49 | 6,278,583 |
| 09 Apr 2024 | 21.98 | 22.18 | 21.46 | 22.05 | 21.92 | 12,483,825 |
| 08 Apr 2024 | 22.49 | 22.49 | 21.83 | 21.88 | 21.74 | 12,233,962 |
| 03 Apr 2024 | 22.00 | 22.74 | 22.00 | 22.51 | 22.37 | 15,825,013 |
| 02 Apr 2024 | 22.33 | 22.36 | 21.91 | 22.15 | 22.02 | 14,689,598 |
| 01 Apr 2024 | 22.52 | 22.56 | 21.95 | 22.33 | 22.20 | 13,201,341 |
| 29 Mar 2024 | 21.50 | 22.20 | 21.45 | 22.52 | 22.39 | 11,853,889 |
| 28 Mar 2024 | 21.67 | 21.81 | 21.10 | 21.25 | 21.12 | 15,033,826 |
| 27 Mar 2024 | 21.80 | 22.04 | 21.67 | 21.67 | 21.54 | 8,423,188 |
| 26 Mar 2024 | 21.67 | 21.88 | 21.54 | 21.79 | 21.66 | 8,186,282 |
| 25 Mar 2024 | 21.84 | 22.08 | 21.54 | 21.67 | 21.54 | 8,997,828 |
| 22 Mar 2024 | 22.07 | 22.17 | 21.66 | 21.82 | 21.69 | 10,728,763 |
| 21 Mar 2024 | 22.51 | 22.67 | 22.15 | 22.15 | 22.02 | 10,232,017 |
| 20 Mar 2024 | 22.48 | 22.87 | 22.27 | 22.55 | 22.42 | 13,675,378 |
| 19 Mar 2024 | 23.45 | 23.49 | 22.38 | 22.63 | 22.50 | 24,332,534 |
| 18 Mar 2024 | 23.58 | 23.75 | 23.33 | 23.54 | 23.40 | 9,615,735 |
| 15 Mar 2024 | 23.42 | 23.78 | 23.42 | 23.67 | 23.53 | 9,766,686 |
| 14 Mar 2024 | 23.63 | 23.79 | 23.34 | 23.42 | 23.29 | 8,598,800 |
| 13 Mar 2024 | 23.54 | 23.72 | 23.30 | 23.45 | 23.31 | 8,448,711 |
| 12 Mar 2024 | 23.52 | 23.83 | 23.38 | 23.57 | 23.43 | 9,002,180 |
| 11 Mar 2024 | 22.75 | 23.48 | 22.68 | 23.42 | 23.28 | 8,721,894 |
| 08 Mar 2024 | 22.63 | 23.13 | 22.63 | 22.75 | 22.61 | 8,774,439 |
| 07 Mar 2024 | 23.32 | 23.46 | 22.63 | 22.63 | 22.50 | 9,474,013 |
| 06 Mar 2024 | 23.17 | 23.58 | 22.98 | 23.36 | 23.22 | 9,670,687 |
| 05 Mar 2024 | 23.26 | 23.35 | 23.04 | 23.23 | 23.09 | 8,038,125 |
| 04 Mar 2024 | 23.17 | 23.63 | 23.02 | 23.22 | 23.08 | 13,121,562 |
| 01 Mar 2024 | 23.59 | 23.59 | 23.23 | 23.28 | 23.14 | 9,306,606 |
| 29 Feb 2024 | 22.82 | 23.62 | 22.76 | 23.58 | 23.44 | 12,806,224 |
| 28 Feb 2024 | 23.13 | 23.73 | 22.98 | 23.00 | 22.86 | 17,147,560 |
| 27 Feb 2024 | 22.72 | 23.08 | 22.59 | 23.08 | 22.95 | 12,055,741 |
| 26 Feb 2024 | 22.92 | 23.08 | 22.52 | 22.74 | 22.61 | 11,524,665 |
| 23 Feb 2024 | 23.05 | 23.11 | 22.45 | 22.94 | 22.80 | 12,632,812 |
| 22 Feb 2024 | 22.92 | 23.25 | 22.89 | 23.05 | 22.91 | 10,366,954 |
| 21 Feb 2024 | 23.38 | 23.63 | 22.80 | 22.97 | 22.83 | 18,146,778 |
| 20 Feb 2024 | 23.23 | 24.00 | 23.08 | 23.58 | 23.43 | 13,741,912 |
| 19 Feb 2024 | 24.92 | 24.96 | 23.15 | 23.40 | 23.26 | 22,608,285 |
| 08 Feb 2024 | 24.58 | 25.89 | 24.33 | 24.58 | 24.44 | 21,755,856 |
| 07 Feb 2024 | 23.42 | 24.58 | 23.25 | 24.53 | 24.39 | 24,044,394 |
| 06 Feb 2024 | 21.25 | 23.51 | 21.13 | 23.34 | 23.20 | 19,151,828 |
| 05 Feb 2024 | 21.13 | 21.83 | 20.17 | 21.41 | 21.28 | 19,543,902 |
| 02 Feb 2024 | 21.92 | 22.08 | 20.58 | 21.21 | 21.08 | 11,555,580 |
| 01 Feb 2024 | 21.54 | 22.26 | 21.52 | 21.80 | 21.67 | 10,221,556 |
| 31 Jan 2024 | 22.52 | 22.67 | 21.94 | 21.98 | 21.84 | 8,518,452 |
| 30 Jan 2024 | 23.03 | 23.33 | 22.65 | 22.72 | 22.58 | 9,282,655 |
| 29 Jan 2024 | 23.53 | 23.62 | 23.09 | 23.18 | 23.04 | 7,719,626 |
| 26 Jan 2024 | 23.42 | 23.88 | 23.26 | 23.48 | 23.34 | 11,573,265 |
| 25 Jan 2024 | 22.77 | 23.67 | 22.51 | 23.48 | 23.34 | 11,933,073 |
| 24 Jan 2024 | 22.71 | 22.87 | 21.95 | 22.64 | 22.51 | 12,884,296 |
| 23 Jan 2024 | 22.18 | 22.76 | 21.88 | 22.67 | 22.54 | 10,683,822 |
| 22 Jan 2024 | 23.04 | 23.17 | 22.05 | 22.23 | 22.10 | 10,482,679 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.