Tbea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	13.100	13.290	13.060	13.280	13.280	24,599,960
2024-07-24	13.230	13.310	13.020	13.060	13.060	22,902,139
2024-07-23	13.510	13.570	13.230	13.250	13.250	22,686,864
2024-07-22	13.510	13.730	13.490	13.620	13.620	28,899,418
2024-07-19	13.430	13.580	13.410	13.560	13.560	34,811,357
2024-07-18	13.120	13.630	12.950	13.530	13.530	57,785,765
2024-07-17	13.050	13.130	12.960	13.120	13.120	24,838,110
2024-07-16	12.970	13.060	12.930	13.030	13.030	20,774,661
2024-07-15	13.110	13.110	12.940	12.950	12.950	24,396,393
2024-07-12	13.200	13.300	13.090	13.110	13.110	24,348,752
2024-07-11	13.010	13.290	13.000	13.240	13.240	38,883,882
2024-07-10	13.200	13.200	12.850	12.890	12.890	51,906,704
2024-07-09	13.160	13.450	13.020	13.350	13.350	32,301,520
2024-07-08	13.330	13.340	13.040	13.140	13.140	23,695,261
2024-07-05	13.500	13.500	13.500	13.500	13.500	0
2024-07-04	13.570	13.630	13.460	13.500	13.500	19,962,635
2024-07-03	13.810	13.820	13.580	13.710	13.710	19,659,122
2024-07-02	13.920	13.930	13.750	13.780	13.780	23,508,746
2024-07-01	13.990	14.020	13.790	13.960	13.960	22,854,086
2024-06-28	13.610	14.040	13.570	13.870	13.870	37,270,114
2024-06-27	13.820	13.840	13.520	13.550	13.550	27,652,534
2024-06-26	13.720	13.860	13.580	13.810	13.810	24,801,935
2024-06-25	13.880	13.950	13.620	13.730	13.730	26,051,725
2024-06-24	14.000	14.120	13.870	13.870	13.870	25,621,243
2024-06-21	14.080	14.150	13.970	14.030	14.030	23,350,375
2024-06-20	14.290	14.300	14.080	14.090	14.090	26,334,093
2024-06-19	14.520	14.590	14.280	14.300	14.300	33,600,642
2024-06-18	14.500	14.630	14.400	14.600	14.600	23,730,895
2024-06-17	14.340	14.760	14.270	14.520	14.520	41,199,949
2024-06-14	14.220	14.450	14.110	14.360	14.360	33,745,214
2024-06-13	14.310	14.440	14.210	14.240	14.240	23,404,931
2024-06-12	14.290	14.380	14.190	14.350	14.350	24,453,835
2024-06-11	14.290	14.370	14.200	14.290	14.290	26,851,041
2024-06-07	14.640	14.660	14.170	14.390	14.390	48,642,330
2024-06-06	14.680	14.850	14.480	14.590	14.590	40,480,972
2024-06-05	14.990	15.000	14.660	14.670	14.670	35,037,943
2024-06-04	14.690	15.070	14.580	15.040	15.040	42,961,710
2024-06-03	14.850	14.870	14.560	14.710	14.710	39,016,926
2024-05-31	15.060	15.200	14.880	14.920	14.920	41,297,345
2024-05-30	15.260	15.450	15.030	15.100	15.100	62,504,656
2024-05-29	14.910	15.280	14.900	15.120	15.120	79,082,615
2024-05-28	14.900	15.080	14.790	14.890	14.890	54,256,140
2024-05-27	14.730	15.010	14.600	14.910	14.910	54,451,974
2024-05-24	14.510	14.920	14.510	14.660	14.660	48,625,685
2024-05-23	14.850	14.890	14.510	14.560	14.560	45,413,012
2024-05-22	14.500	15.100	14.470	14.940	14.940	77,816,394
2024-05-21	14.660	14.660	14.420	14.510	14.510	24,692,017
2024-05-20	14.620	14.740	14.600	14.660	14.660	36,840,803
2024-05-17	14.530	14.620	14.370	14.620	14.620	34,473,004
2024-05-16	14.660	14.780	14.510	14.550	14.550	38,021,539
2024-05-15	14.780	15.040	14.640	14.660	14.660	42,313,138
2024-05-14	14.970	14.990	14.750	14.850	14.850	46,639,208
2024-05-13	14.560	15.170	14.430	14.970	14.970	88,268,636
2024-05-10	14.550	14.700	14.340	14.600	14.600	51,887,670
2024-05-09	14.300	14.530	14.300	14.430	14.430	37,211,754
2024-05-08	14.360	14.450	14.270	14.300	14.300	25,253,846
2024-05-07	14.420	14.430	14.250	14.380	14.380	33,627,345
2024-05-06	14.270	14.440	14.230	14.380	14.380	48,711,410
2024-04-30	14.080	14.240	13.820	14.150	14.150	53,428,655
2024-04-29	13.870	14.260	13.860	14.180	14.180	58,766,372

← NewerPage 10 of 21 · 1,217 trading daysOlder →

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.