Tbea Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	17.400	17.430	17.030	17.260	17.260	44,938,253
2026-10-19	17.150	17.490	17.070	17.470	17.470	40,822,671
2026-10-16	17.130	17.260	16.970	17.250	17.250	44,012,719
2026-10-15	17.000	17.070	16.780	17.070	17.070	58,829,537
2026-10-14	17.680	17.680	17.350	17.350	17.350	34,835,797
2026-10-13	17.700	17.800	17.410	17.780	17.780	49,073,037
2026-10-12	17.800	18.260	17.730	17.900	17.900	72,049,652
2026-10-09	17.800	17.820	17.430	17.740	17.740	47,684,173
2026-10-08	17.330	17.920	17.330	17.790	17.790	64,575,820
2026-09-30	17.180	17.430	17.170	17.320	17.320	36,827,745
2026-09-29	17.180	17.270	17.130	17.150	17.150	33,781,701
2026-09-28	17.540	17.560	17.210	17.260	17.260	47,178,470
2026-09-24	18.000	18.010	17.550	17.600	17.600	66,821,804
2026-09-23	18.210	18.240	18.030	18.090	18.090	28,799,928
2026-09-22	18.350	18.380	18.180	18.210	18.210	39,869,351
2026-09-21	18.140	18.300	18.140	18.300	18.300	40,373,770
2026-09-18	17.980	18.180	17.980	18.130	18.130	44,330,351
2026-09-17	18.130	18.160	17.850	17.910	17.910	41,120,000
2026-09-16	18.050	18.210	17.830	18.120	18.120	49,242,283
2026-09-15	18.430	18.440	18.100	18.110	18.110	50,436,633
2026-09-14	18.600	18.800	18.450	18.470	18.470	42,247,413
2026-09-11	18.900	18.920	18.420	18.720	18.720	69,801,902
2026-09-10	19.140	19.180	18.950	19.010	19.010	47,110,899
2026-09-09	19.090	19.290	18.950	19.280	19.280	69,353,235
2026-09-08	18.920	19.100	18.840	19.080	19.080	50,208,273
2026-09-07	18.930	19.060	18.800	18.940	18.940	47,814,646
2026-09-04	18.920	19.140	18.800	18.880	18.880	68,571,458
2026-09-03	18.830	18.970	18.720	18.830	18.830	36,241,853
2026-09-02	18.990	18.990	18.700	18.780	18.780	51,115,222
2026-09-01	19.140	19.170	19.000	19.030	19.030	52,029,926
2026-08-31	19.230	19.230	18.970	19.130	19.130	48,400,573
2026-08-28	19.250	19.430	19.210	19.300	19.300	45,420,276
2026-08-27	19.250	19.380	19.030	19.360	19.360	62,347,235
2026-08-26	18.990	19.300	18.900	19.260	19.260	57,079,064
2026-08-25	19.010	19.170	18.810	19.000	19.000	54,932,411
2026-08-24	19.490	19.490	18.810	19.000	19.000	141,572,971
2026-08-21	19.920	20.110	19.870	20.050	20.050	44,415,503
2026-08-20	20.330	20.520	20.000	20.050	20.050	55,766,322
2026-08-19	20.650	20.680	20.160	20.310	20.310	78,841,674
2026-08-18	21.080	21.190	20.710	20.770	20.770	60,107,249
2026-08-17	20.950	21.150	20.660	21.140	21.140	69,355,866
2026-08-14	20.980	21.000	20.650	20.870	20.870	69,022,225
2026-08-13	21.350	21.430	21.000	21.010	21.010	91,623,322
2026-08-12	21.350	21.490	21.260	21.340	21.340	63,038,214
2026-08-11	21.480	21.610	21.240	21.380	21.380	72,865,156
2026-08-10	21.340	21.800	21.340	21.470	21.470	105,196,801
2026-08-07	21.210	21.360	21.030	21.330	21.330	89,381,111
2026-08-06	21.650	21.680	21.110	21.180	21.180	106,498,753
2026-08-05	21.290	21.750	21.110	21.640	21.640	151,323,582
2026-08-04	21.440	21.560	21.070	21.380	21.380	122,043,331
2026-08-03	20.980	21.510	20.930	21.380	21.380	127,522,784
2026-07-31	20.680	21.040	20.570	20.940	20.940	110,619,357
2026-07-30	20.450	20.810	20.360	20.750	20.750	88,720,873
2026-07-29	20.250	20.820	20.120	20.650	20.650	113,670,372
2026-07-28	20.360	20.360	20.010	20.250	20.250	94,653,897
2026-07-27	20.490	20.800	20.210	20.650	20.650	119,562,387
2026-07-24	21.100	21.100	20.330	20.390	20.390	200,760,500
2026-07-23	19.920	21.700	19.780	21.530	21.530	287,255,714
2026-07-22	19.450	20.080	19.290	19.780	19.780	124,721,394
2026-07-21	19.510	19.520	19.020	19.500	19.500	128,655,621

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	1.4560 CNY
2022-06-23	0.5800 CNY
2021-06-18	0.2100 CNY
2020-07-06	0.1650 CNY
2019-07-04	0.1800 CNY

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