Tianjin Ringpu Bio-Technology Co.,Ltd. (300119.SZ) SHZ

16.00

-0.28(-1.72%)

Updated at June 03 03:04PM

Currency In CNY

300119.SZ Historical Return

If you invested ¥1000 in Tianjin Ringpu Bio-Technology Co.,Ltd. (300119.SZ) 10 years ago, it would be worth ¥1,140.41 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥443.21, while ¥1000 invested 1 year ago would be worth ¥638.47. This corresponds to total returns of 14.04%, -55.68%, -36.15%, respectively, with annualized returns of 1.32%, -15.01%, -36.15%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300119.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	16.46	16.28	16.28	16.59	16.22	2.27M
June 01, 2026	16.14	16.49	16.49	16.54	16.04	2.96M
May 29, 2026	15.8	16.14	16.14	16.16	15.68	3.2M
May 28, 2026	15.99	15.81	15.81	16.1	15.63	2.01M
May 27, 2026	16.09	15.84	15.84	16.14	15.68	3.25M
May 26, 2026	16.27	16.1	16.1	16.27	15.97	2.53M
May 25, 2026	16.46	16.27	16.27	16.47	16.08	3.75M
May 22, 2026	16.74	16.49	16.49	16.8	16.43	3.6M
May 21, 2026	17.05	16.78	16.78	17.09	16.71	2.92M
May 20, 2026	17.2	16.99	16.99	17.25	16.81	2.58M
May 19, 2026	17.24	17.17	17.17	17.37	17.09	1.9M
May 18, 2026	17.05	17.25	17.25	17.26	16.85	3.13M
May 15, 2026	17.48	17.17	17.17	17.54	17.05	4.49M
May 14, 2026	17.9	17.52	17.52	17.91	17.52	3.7M
May 13, 2026	17.4	17.91	17.91	18.31	17.4	7.75M
May 12, 2026	18.01	17.75	17.75	18.03	17.7	4.34M
May 11, 2026	17.9	18.1	18.1	18.24	17.75	5.27M
May 08, 2026	17.88	17.93	17.93	17.98	17.8	3.09M
May 07, 2026	18	17.88	17.88	18.05	17.71	3.43M
May 06, 2026	18.05	17.87	17.87	18.14	17.8	5.33M
April 30, 2026	18.21	18	18	18.21	17.95	2.87M
April 29, 2026	18	18.14	18.14	18.28	17.94	3.22M
April 28, 2026	18.23	18.04	18.04	18.79	17.91	5.24M
April 27, 2026	17.93	17.81	17.81	18.02	17.72	2.81M
April 24, 2026	18.15	17.95	17.95	18.21	17.9	3.63M
April 23, 2026	18.31	18.13	18.13	18.39	18.04	3.53M
April 22, 2026	18.45	18.4	18.4	18.68	18.28	3.55M
April 21, 2026	18.47	18.57	18.57	18.72	18.32	3.18M
April 20, 2026	18.69	18.47	18.47	18.69	18.3	3.75M
April 17, 2026	18.9	18.69	18.69	18.98	18.69	4.28M
April 16, 2026	18.95	18.94	18.94	19.02	18.69	5.08M
April 15, 2026	18.38	19.03	19.03	19.13	18.23	10.22M
April 14, 2026	18.09	18.33	18.33	18.37	17.91	4.66M
April 13, 2026	18.26	18	18	18.26	17.96	4.62M
April 10, 2026	18.3	18.36	18.36	18.59	18.23	4.76M
April 09, 2026	18.46	18.27	18.27	18.78	18.16	6.65M
April 08, 2026	18.88	18.64	18.64	18.99	18.43	11.77M
April 07, 2026	17.6	18.88	18.88	19.85	17.37	13.79M
April 03, 2026	18.05	17.53	17.53	18.19	17.49	4.04M
April 02, 2026	17.84	18.12	18.12	18.43	17.82	5.85M
April 01, 2026	17.66	17.9	17.9	17.98	17.51	5.36M
March 31, 2026	17.73	17.43	17.43	17.98	17.37	7.61M
March 30, 2026	18.49	18.27	18.27	18.64	18.07	4.41M
March 27, 2026	17.73	18.66	18.66	18.73	17.73	5.39M
March 26, 2026	17.81	18	18	18.36	17.77	4.96M
March 25, 2026	17.71	17.79	17.79	17.91	17.63	3.6M
March 24, 2026	17.4	17.63	17.63	17.66	17.13	4.4M
March 23, 2026	18.21	17.11	17.11	18.23	17.02	9.67M
March 20, 2026	19	18.45	18.45	19.08	18.43	4.5M
March 19, 2026	19.4	18.92	18.92	19.5	18.85	4.88M
March 18, 2026	19.52	19.57	19.57	19.65	19.36	4.59M
March 17, 2026	19.85	19.56	19.56	19.98	19.5	5.38M
March 16, 2026	19.66	19.85	19.85	19.99	19.58	5.74M
March 13, 2026	19.61	19.68	19.68	19.99	19.6	6.04M
March 12, 2026	19.32	19.69	19.69	19.77	19.16	7.98M
March 11, 2026	19.3	19.3	19.3	19.52	19.17	3.35M
March 10, 2026	18.17	19.32	19.38	19.43	18.17	2.34M
March 09, 2026	19.13	19.17	19.17	19.45	19.1	6.07M
March 06, 2026	18.17	19.26	19.26	19.48	18.13	9.1M
March 05, 2026	18.7	18.22	18.22	18.71	18.14	3.89M