Shanghai - Delayed Quote
CNY
Tianjin Pharmaceutical Da Ren Tang Group Corporation Limited (600329.SS)
42.91
+0.37
(+0.87%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
42.14
43.30
41.95
42.91
42.91
5,728,373
Nov 2, 2026
41.43
43.42
41.03
42.54
42.54
9,699,456
Oct 30, 2026
39.97
41.10
39.70
40.30
40.30
5,880,222
Oct 29, 2026
40.50
40.83
39.25
39.98
39.98
5,814,173
Oct 28, 2026
41.06
41.16
40.20
40.49
40.49
4,142,673
Oct 27, 2026
41.60
41.96
40.81
40.86
40.86
3,842,700
Oct 26, 2026
40.58
42.05
40.46
41.75
41.75
6,530,222
Oct 23, 2026
41.12
41.57
40.45
41.08
41.08
7,156,567
Oct 22, 2026
41.02
41.95
40.95
41.20
41.20
7,252,369
Oct 21, 2026
40.95
41.97
40.60
41.22
41.22
8,116,389
Oct 20, 2026
40.81
42.70
40.13
40.82
40.82
13,540,321
Oct 19, 2026
36.92
40.92
36.90
40.92
40.92
13,090,241
Oct 16, 2026
36.64
37.68
36.62
37.20
37.20
3,829,960
Oct 15, 2026
36.70
37.09
36.30
36.64
36.64
3,021,314
Oct 14, 2026
35.95
37.01
35.84
36.77
36.77
3,423,252
Oct 13, 2026
36.13
36.25
35.82
36.00
36.00
2,028,101
Oct 12, 2026
35.78
36.13
35.76
36.13
36.13
1,987,500
Oct 9, 2026
35.59
36.04
35.53
35.80
35.80
2,644,299
Oct 8, 2026
35.40
35.64
35.16
35.54
35.54
1,829,765
Sep 30, 2026
34.85
35.43
34.61
35.32
35.32
1,995,302
Sep 29, 2026
35.00
35.40
34.54
34.60
34.60
1,557,304
Sep 28, 2026
35.14
35.50
34.80
35.18
35.18
1,682,163
Sep 24, 2026
35.47
35.57
35.00
35.13
35.13
1,495,477
Sep 23, 2026
35.11
35.68
34.99
35.39
35.39
1,586,212
Sep 22, 2026
35.17
35.30
35.00
35.10
35.10
1,366,366
Sep 21, 2026
34.51
35.36
34.51
35.20
35.20
2,322,702
Sep 18, 2026
34.05
34.51
34.04
34.51
34.51
1,420,900
Sep 17, 2026
34.25
34.40
34.01
34.04
34.04
1,331,401
Sep 16, 2026
34.00
34.24
33.83
34.11
34.11
1,685,974
Sep 15, 2026
34.56
34.60
34.00
34.08
34.08
1,731,508
Sep 14, 2026
34.49
34.77
34.35
34.63
34.63
1,307,043
Sep 11, 2026
34.88
35.00
34.28
34.53
34.53
1,790,400
Sep 10, 2026
35.20
35.20
34.83
35.01
35.01
1,548,830
Sep 9, 2026
35.62
35.65
35.13
35.23
35.23
1,761,500
Sep 8, 2026
35.59
35.70
35.40
35.62
35.62
1,283,342
Sep 7, 2026
35.97
36.17
35.44
35.49
35.49
2,735,520
Sep 4, 2026
35.99
36.28
35.90
35.96
35.96
1,933,014
Sep 3, 2026
35.79
36.11
35.73
35.98
35.98
1,464,626
Sep 2, 2026
36.06
36.33
35.78
35.86
35.86
1,679,788
Sep 1, 2026
35.95
36.35
35.80
36.12
36.12
1,905,714
Aug 31, 2026
36.63
36.63
35.95
36.04
36.04
2,449,756
Aug 28, 2026
36.40
36.63
36.15
36.43
36.43
1,328,757
Aug 27, 2026
36.57
36.78
36.06
36.40
36.40
1,914,600
Aug 26, 2026
36.13
36.94
36.12
36.58
36.58
2,774,074
Aug 25, 2026
35.60
36.23
35.60
36.08
36.08
1,841,912
Aug 24, 2026
35.53
35.90
35.11
35.72
35.72
2,780,150
Aug 21, 2026
36.18
36.18
35.32
35.35
35.35
3,129,900
Aug 20, 2026
35.93
36.46
35.70
36.28
36.28
3,177,569
Aug 19, 2026
35.93
36.26
35.65
35.65
35.65
2,503,921
Aug 18, 2026
35.98
36.19
35.73
35.86
35.86
2,168,810
Aug 17, 2026
35.60
36.17
35.12
36.16
36.16
3,733,271
Aug 14, 2026
36.70
36.98
36.06
36.17
36.17
3,773,833
Aug 13, 2026
36.74
37.14
36.32
36.79
36.79
3,313,800
Aug 12, 2026
36.68
37.16
36.46
36.72
36.72
2,710,710
Aug 11, 2026
37.02
37.48
36.76
36.79
36.79
3,408,600
Aug 10, 2026
37.50
37.70
37.10
37.21
37.21
3,606,621
Aug 7, 2026
36.88
37.30
36.54
37.18
37.18
3,094,398
Aug 6, 2026
37.28
37.40
36.51
36.87
36.87
3,901,130
Aug 5, 2026
37.81
37.86
37.17
37.30
37.30
3,319,450
Aug 4, 2026
37.98
38.30
37.70
37.81
37.81
2,440,500
Aug 3, 2026
38.28
38.66
37.75
37.85
37.85
3,389,800
Jul 31, 2026
37.90
38.43
37.86
38.29
38.29
3,263,400
Jul 30, 2026
38.00
38.92
37.70
38.30
38.30
4,169,400
Jul 29, 2026
36.58
38.24
36.40
38.10
38.10
6,350,604
Jul 28, 2026
37.00
37.18
36.10
36.43
36.43
3,610,100
Jul 27, 2026
36.60
37.25
36.47
36.98
36.98
3,243,100
Jul 24, 2026
37.80
37.88
36.61
36.61
36.61
3,373,534
Jul 23, 2026
37.40
37.94
37.36
37.52
37.52
3,043,700
Jul 22, 2026
38.00
38.39
37.38
37.69
37.69
4,387,426
Jul 21, 2026
38.66
39.39
38.03
38.11
38.11
5,671,663
Jul 20, 2026
37.93
39.11
37.47
38.86
38.86
6,071,000
Jul 17, 2026
38.97
38.97
37.77
37.91
37.91
5,688,600
Jul 16, 2026
38.23
39.39
37.84
38.94
38.94
6,149,380
Jul 15, 2026
38.56
39.14
38.10
38.72
38.72
7,533,237
Jul 14, 2026
38.07
39.45
37.73
39.39
39.39
6,716,801
Jul 13, 2026
37.19
38.74
37.15
38.43
38.43
6,280,037
Jul 10, 2026
2.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
37.80
37.90
36.60
37.05
37.05
6,483,944
Jul 9, 2026
39.58
40.25
39.36
40.20
37.86
5,212,100
Jul 8, 2026
39.66
40.36
39.08
39.98
37.65
4,258,370
Jul 7, 2026
40.09
40.20
39.34
39.53
37.23
3,309,743
Jul 6, 2026
39.73
40.30
39.21
40.09
37.76
4,671,628
Jul 3, 2026
39.42
40.34
39.37
39.97
37.64
5,479,164
Jul 2, 2026
38.33
39.28
38.28
39.10
36.82
5,434,736
Jul 1, 2026
37.15
38.38
36.62
38.33
36.10
5,124,717
Jun 30, 2026
37.74
37.89
36.81
37.22
35.05
3,546,034
Jun 29, 2026
35.50
38.19
34.70
37.97
35.76
7,526,203
Jun 26, 2026
36.80
36.85
35.50
35.50
33.43
4,563,198
Jun 25, 2026
37.70
37.70
36.43
36.95
34.80
4,926,599
Jun 24, 2026
37.98
38.55
37.66
37.93
35.72
3,564,502
Jun 23, 2026
37.58
38.62
37.50
37.77
35.57
3,469,451
Jun 22, 2026
37.70
37.86
36.46
37.79
35.59
4,615,787
Jun 18, 2026
37.73
38.40
37.29
37.84
35.64
2,882,550
Jun 17, 2026
38.23
38.28
37.68
37.73
35.53
2,144,600
Jun 16, 2026
38.72
38.76
37.92
38.23
36.00
2,753,654
Jun 15, 2026
38.30
38.83
38.20
38.77
36.51
3,089,380
Jun 12, 2026
37.52
38.57
36.93
38.30
36.07
3,364,731
Jun 11, 2026
37.77
38.38
37.40
37.51
35.33
2,401,360
Jun 10, 2026
37.70
38.25
37.30
38.22
36.00
3,053,571
Jun 9, 2026
38.50
38.55
37.28
37.75
35.55
3,962,142
Jun 8, 2026
38.83
39.35
38.28
38.50
36.26
3,189,922
Jun 5, 2026
39.88
40.20
39.10
39.20
36.92
3,017,820
Jun 4, 2026
39.38
39.65
38.82
39.63
37.32
3,459,212
Jun 3, 2026
39.39
39.58
38.77
39.31
37.02
3,332,499
Jun 2, 2026
40.02
40.20
39.24
39.39
37.10
3,820,439
Jun 1, 2026
40.30
40.69
39.40
40.09
37.76
5,228,533
May 29, 2026
38.97
40.83
38.65
40.72
38.35
5,960,484
May 28, 2026
40.00
40.15
38.58
38.86
36.60
5,131,740
May 27, 2026
39.70
40.02
39.00
39.95
37.62
4,305,331
May 26, 2026
39.95
40.29
39.56
39.81
37.49
3,050,200
May 25, 2026
40.50
40.64
39.63
39.95
37.62
4,766,300
May 22, 2026
41.60
41.78
40.66
40.67
38.30
3,383,620
May 21, 2026
42.28
42.28
41.36
41.45
39.04
3,723,000
May 20, 2026
43.31
43.53
41.83
41.95
39.51
4,322,481
May 19, 2026
42.70
43.76
42.50
43.33
40.81
5,151,200
May 18, 2026
42.50
43.23
42.07
42.50
40.03
4,329,000
May 15, 2026
43.76
43.80
42.45
42.72
40.23
5,181,488
May 14, 2026
43.60
44.24
43.52
43.59
41.05
4,868,118
May 13, 2026
43.01
44.16
43.00
43.64
41.10
5,188,312
May 12, 2026
42.50
43.46
42.46
43.23
40.71
4,854,562
May 11, 2026
42.24
42.97
41.81
42.84
40.35
4,332,000
May 8, 2026
41.95
42.58
41.88
42.24
39.78
3,219,798
May 7, 2026
41.86
42.22
41.55
42.03
39.58
3,668,196
May 6, 2026
40.61
42.30
40.61
41.85
39.41
7,028,395
Apr 30, 2026
40.90
41.35
40.39
40.60
38.24
5,178,877
Apr 29, 2026
39.88
40.26
39.69
39.96
37.63
2,720,002
Apr 28, 2026
39.00
39.89
38.92
39.89
37.57
3,361,550
Apr 27, 2026
39.83
39.99
39.01
39.01
36.74
3,705,505
Apr 24, 2026
40.34
40.44
39.80
39.83
37.51
2,720,275
Apr 23, 2026
40.46
40.56
40.30
40.36
38.01
2,055,477
Apr 22, 2026
40.67
40.67
40.41
40.51
38.15
1,783,296
Apr 21, 2026
40.56
40.82
40.44
40.68
38.31
1,897,893
Apr 20, 2026
40.86
40.86
40.47
40.56
38.20
2,290,814
Apr 17, 2026
41.15
41.20
40.55
40.70
38.33
3,084,684
Apr 16, 2026
41.35
41.50
41.00
41.15
38.75
2,899,362
Apr 15, 2026
40.90
41.57
40.86
41.54
39.12
4,381,963
Apr 14, 2026
40.81
40.89
40.31
40.82
38.44
3,295,269
Apr 13, 2026
40.94
40.97
40.62
40.66
38.29
2,838,504
Apr 10, 2026
40.90
41.34
40.90
41.12
38.73
2,498,100
Apr 9, 2026
41.38
41.65
40.95
41.06
38.67
2,697,100
Apr 8, 2026
41.26
41.65
41.20
41.55
39.13
3,733,361
Apr 7, 2026
41.21
41.44
40.60
40.72
38.35
2,900,102
Apr 3, 2026
41.18
41.31
40.88
41.10
38.71
2,384,380
Apr 2, 2026
41.50
41.70
41.05
41.18
38.78
3,788,675
Apr 1, 2026
41.15
41.74
40.76
41.65
39.23
5,647,961
Mar 31, 2026
43.30
43.30
40.77
40.90
38.52
10,962,210
Mar 30, 2026
43.35
43.98
43.28
43.52
40.99
3,672,814
Mar 27, 2026
43.74
44.59
43.51
44.02
41.46
5,422,698
Mar 26, 2026
44.29
44.85
43.43
43.74
41.19
6,510,750
Mar 25, 2026
43.43
43.80
42.52
43.68
41.14
6,434,360
Mar 24, 2026
40.99
42.18
40.90
42.18
39.72
3,938,800
Mar 23, 2026
41.76
41.85
40.30
40.60
38.24
5,172,238
Mar 20, 2026
42.19
43.00
42.13
42.22
39.76
3,174,897
Mar 19, 2026
42.92
43.26
41.81
42.08
39.63
3,866,900
Mar 18, 2026
43.29
43.60
42.83
43.21
40.69
3,198,100
Mar 17, 2026
42.17
44.48
42.16
43.44
40.91
7,123,236
Mar 16, 2026
41.60
42.20
41.49
42.17
39.72
2,830,983
Mar 13, 2026
41.71
42.10
41.59
41.60
39.18
1,742,339
Mar 12, 2026
42.35
42.36
41.60
41.84
39.40
1,997,221
Mar 11, 2026
41.83
42.50
41.56
42.37
39.90
3,206,723
Mar 10, 2026
41.36
41.99
41.36
41.97
39.53
2,939,298
Mar 9, 2026
41.50
41.50
40.88
41.15
38.75
2,771,422
Mar 6, 2026
41.01
41.98
40.83
41.87
39.43
3,033,052
Mar 5, 2026
41.44
41.48
40.76
41.00
38.61
2,889,840
Mar 4, 2026
41.05
41.60
40.70
40.83
38.45
3,364,340
Mar 3, 2026
41.91
42.58
41.13
41.30
38.90
4,708,826
Mar 2, 2026
42.75
42.75
41.85
42.21
39.75
4,409,874
Feb 27, 2026
43.20
43.22
42.72
43.01
40.51
2,797,027
Feb 26, 2026
44.00
44.30
43.04
43.20
40.69
4,197,531
Feb 25, 2026
43.24
44.66
43.00
44.10
41.53
4,674,195
Feb 24, 2026
43.40
43.58
43.00
43.23
40.71
3,269,448
Feb 13, 2026
43.54
44.11
43.15
43.19
40.68
4,085,300
Feb 12, 2026
2.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
44.01
44.41
43.47
43.53
41.00
7,027,072
Feb 11, 2026
46.79
47.84
46.11
46.86
41.82
7,349,662
Feb 10, 2026
46.95
47.18
46.32
46.65
41.64
6,650,978
Feb 9, 2026
46.41
47.85
46.41
46.93
41.89
8,341,103
Feb 6, 2026
47.00
48.20
46.89
47.76
42.63
13,637,592
Feb 5, 2026
44.85
46.34
44.74
45.92
40.99
9,186,910
Feb 4, 2026
42.97
43.95
42.75
43.86
39.15
3,553,101
Feb 3, 2026
43.19
43.77
42.55
43.00
38.38
5,245,395
Feb 2, 2026
44.33
44.57
43.01
43.15
38.51
5,313,000
Jan 30, 2026
43.91
45.27
43.73
44.55
39.76
6,291,000
Jan 29, 2026
43.50
44.11
43.00
43.90
39.18
4,746,578
Jan 28, 2026
44.16
44.26
43.50
43.70
39.00
3,395,198
Jan 27, 2026
44.78
44.79
43.33
44.15
39.41
5,120,914
Jan 26, 2026
45.88
45.89
44.82
44.88
40.06
5,161,800
Jan 23, 2026
45.43
45.95
45.28
45.88
40.95
3,401,746
Jan 22, 2026
45.63
45.86
45.30
45.31
40.44
2,691,073
Jan 21, 2026
45.68
46.10
45.51
45.63
40.73
2,803,300
Jan 20, 2026
45.71
46.05
45.58
45.86
40.93
2,640,960
Jan 19, 2026
45.50
45.89
45.36
45.70
40.79
2,324,840
Jan 16, 2026
45.84
46.24
45.33
45.49
40.60
3,859,568
Jan 15, 2026
45.70
46.30
45.60
46.00
41.06
3,462,118
Jan 14, 2026
46.65
46.88
45.54
45.73
40.82
6,158,460
Jan 13, 2026
46.88
47.14
46.38
46.58
41.58
4,186,137
Jan 12, 2026
47.50
47.50
46.60
46.87
41.83
5,311,897
Jan 9, 2026
46.70
47.58
46.50
47.57
42.46
5,051,961
Jan 8, 2026
46.59
46.96
46.18
46.72
41.70
3,768,310
Jan 7, 2026
46.42
47.08
46.22
46.68
41.66
4,046,805
Jan 6, 2026
46.20
46.52
46.11
46.43
41.44
4,081,369
Jan 5, 2026
45.63
46.34
45.56
46.18
41.22
3,481,328
Dec 31, 2025
46.17
46.22
45.59
45.62
40.72
2,727,410
Dec 30, 2025
46.11
46.40
45.75
46.17
41.21
2,763,554
Dec 29, 2025
47.40
47.40
46.18
46.28
41.31
4,860,460
Dec 26, 2025
47.79
47.80
47.19
47.46
42.36
3,308,600
Dec 25, 2025
46.79
47.98
46.45
47.71
42.58
4,841,256
Dec 24, 2025
47.05
47.09
46.31
46.64
41.63
3,192,694
Dec 23, 2025
47.05
47.24
46.81
47.09
42.03
2,863,852
Dec 22, 2025
47.38
47.48
46.70
47.05
41.99
3,702,169
Dec 19, 2025
46.65
47.47
46.54
47.37
42.28
4,382,409
Dec 18, 2025
46.30
46.65
46.20
46.53
41.53
2,422,242
Dec 17, 2025
45.39
46.70
44.99
46.52
41.52
4,707,854
Dec 16, 2025
46.30
46.41
45.19
45.39
40.51
4,316,660
Dec 15, 2025
46.00
46.71
45.81
46.32
41.34
2,915,978
Dec 12, 2025
45.85
46.30
45.51
46.17
41.21
3,196,190
Dec 11, 2025
45.77
46.25
45.67
45.94
41.00
3,200,834
Dec 10, 2025
45.89
45.90
45.12
45.77
40.85
3,029,453
Dec 9, 2025
45.80
46.47
45.70
45.81
40.89
3,572,148
Dec 8, 2025
46.61
46.76
45.79
45.85
40.92
5,087,845
Dec 5, 2025
46.36
46.55
46.00
46.49
41.49
2,992,804
Dec 4, 2025
46.29
46.65
45.81
46.37
41.39
2,789,421
Dec 3, 2025
45.90
46.61
45.80
46.31
41.33
3,768,780
Dec 2, 2025
46.70
46.83
45.70
45.85
40.92
4,174,928
Dec 1, 2025
45.48
46.70
45.47
46.69
41.67
5,129,281
Nov 28, 2025
45.59
45.70
44.98
45.48
40.59
3,356,706
Nov 27, 2025
45.72
46.05
45.50
45.59
40.69
3,401,427
Nov 26, 2025
46.17
46.47
45.77
45.77
40.85
3,893,438
Nov 25, 2025
45.74
46.39
45.74
45.80
40.88
3,739,414
Nov 24, 2025
45.80
46.60
45.70
45.77
40.85
4,615,515
Nov 21, 2025
46.10
46.51
44.80
45.42
40.54
7,118,169
Nov 20, 2025
46.78
46.95
46.17
46.32
41.34
3,678,039
Nov 19, 2025
46.70
46.89
46.18
46.51
41.51
3,930,870
Nov 18, 2025
47.25
47.60
46.44
46.79
41.76
5,978,710
Nov 17, 2025
48.80
49.15
47.18
47.28
42.20
9,187,358
Nov 14, 2025
49.00
50.25
49.00
49.50
44.18
6,058,664
Nov 13, 2025
49.05
49.47
48.22
49.34
44.04
6,378,252
Nov 12, 2025
49.80
50.07
48.98
49.33
44.03
7,053,494
Nov 11, 2025
49.20
50.95
48.74
50.05
44.67
9,756,531
Nov 10, 2025
48.99
49.62
48.38
49.30
44.00
7,671,219
Nov 7, 2025
47.05
50.48
46.87
49.10
43.82
13,936,389
Nov 6, 2025
46.35
47.20
46.35
47.11
42.05
8,186,926
Nov 5, 2025
44.55
46.60
44.54
46.34
41.36
9,775,077
Nov 4, 2025
45.68
46.66
44.72
45.18
40.33
8,413,768
Nov 3, 2025
45.66
46.26
44.60
45.69
40.78
14,025,944
