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

17.98

-0.15(-0.83%)

Updated at April 24 11:28AM

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 ¥1,318.68 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥691.24, while ¥1000 invested 1 year ago would be worth ¥1,006.71. This corresponds to total returns of 31.87%, -30.88%, 0.67%, respectively, with annualized returns of 2.8%, -7.12%, 0.67%.

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
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
March 04, 2026	19.5	18.34	18.35	19.5	18.32	3.71M
March 03, 2026	19.17	18.71	18.71	19.29	18.67	6.13M
March 02, 2026	19.46	19.13	19.13	19.49	19.05	6.01M
February 27, 2026	19.5	19.69	19.69	19.7	19.45	3.6M
February 26, 2026	19.57	19.5	19.5	19.62	19.39	3.69M
February 25, 2026	19.29	19.54	19.54	19.69	19.21	4.82M
February 24, 2026	19.1	19.28	19.28	19.48	18.96	4.97M
February 13, 2026	19.18	18.94	18.94	19.3	18.91	3.96M
February 12, 2026	19.3	19.11	19.11	19.3	19.1	3.6M
February 11, 2026	19.29	19.31	19.31	19.4	19.22	3.22M
February 10, 2026	19.2	19.22	19.22	19.35	19.06	3.19M
February 09, 2026	19.28	19.2	19.2	19.35	19.12	3.94M
February 06, 2026	19.15	19.18	19.18	19.4	19.03	3.84M
February 05, 2026	19.08	19.2	19.2	19.46	19.06	4.5M
February 04, 2026	19.21	19.2	19.2	19.25	19.01	3.59M
February 03, 2026	19.16	19.16	19.16	19.25	18.6	6.04M
February 02, 2026	19.7	19.04	19.04	19.83	19.02	10.15M
January 30, 2026	19.97	19.92	19.92	20.24	19.72	5.56M
January 29, 2026	20.2	19.95	19.95	20.3	19.78	8.45M
January 28, 2026	20.4	20.22	20.22	20.48	20.03	8.42M
January 27, 2026	21	20.44	20.44	21	20.15	15.47M
January 26, 2026	20.45	21.44	21.44	21.51	20.3	20.01M
January 23, 2026	20.46	20.38	20.38	20.54	20.37	4.53M
January 22, 2026	20.58	20.46	20.46	20.61	20.3	4.54M
January 21, 2026	20.55	20.57	20.57	20.68	20.37	6.17M