Tbea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	19.510	19.520	19.020	19.500	19.500	128,655,621
2026-07-20	18.660	19.300	18.660	19.200	19.200	138,494,797
2026-07-17	18.800	19.420	18.600	18.660	18.660	128,472,855
2026-07-16	19.070	19.200	18.810	18.880	18.880	73,401,286
2026-07-15	19.280	19.470	19.080	19.120	19.120	72,627,936
2026-07-14	19.080	19.300	18.650	19.300	19.300	105,886,189
2026-07-13	20.070	20.150	19.130	19.140	19.140	110,102,956
2026-07-10	20.060	20.490	19.910	20.060	20.060	114,146,759
2026-07-09	20.000	20.080	19.270	20.040	20.040	137,871,821
2026-07-08	20.600	20.720	20.030	20.050	20.050	85,981,997
2026-07-07	21.350	21.350	20.590	20.600	20.600	100,149,822
2026-07-06	21.780	21.980	21.270	21.350	21.350	82,725,273
2026-07-03	21.830	22.240	21.790	22.010	21.650	86,988,857
2026-07-02	22.000	22.380	21.800	21.830	21.473	111,334,991
2026-07-01	22.500	22.590	21.710	22.260	21.896	156,597,044
2026-06-30	22.300	22.540	22.040	22.500	22.132	94,414,520
2026-06-29	22.290	22.860	21.980	22.570	22.201	117,696,178
2026-06-26	23.480	23.630	22.450	22.450	22.450	135,079,844
2026-06-25	23.500	23.530	22.990	23.200	23.200	108,617,703
2026-06-24	23.600	23.820	23.180	23.440	23.440	105,808,163
2026-06-23	25.050	25.050	23.610	23.750	23.750	194,295,239
2026-06-22	23.300	25.160	22.940	25.080	25.080	276,196,063
2026-06-18	23.210	23.760	23.090	23.320	23.320	119,124,819
2026-06-17	24.110	24.110	23.270	23.440	23.440	138,730,917
2026-06-16	23.900	24.400	23.600	24.110	24.110	151,767,793
2026-06-15	23.480	23.960	23.300	23.810	23.810	144,767,268
2026-06-12	22.920	23.390	22.700	23.030	23.030	136,225,012
2026-06-11	22.310	22.940	22.270	22.750	22.750	101,053,289
2026-06-10	23.090	23.090	22.430	22.660	22.660	142,256,379
2026-06-09	24.000	24.130	22.960	23.510	23.510	157,687,673
2026-06-08	25.180	25.330	23.670	23.940	23.940	174,661,002
2026-06-05	25.620	25.850	25.210	25.710	25.710	116,230,086
2026-06-04	25.900	25.990	25.600	25.650	25.650	103,531,789
2026-06-03	25.980	26.440	25.600	26.230	26.230	140,272,165
2026-06-02	26.490	26.500	25.710	26.120	26.120	126,321,594
2026-06-01	25.660	26.560	25.650	26.460	26.460	188,461,128
2026-05-29	25.920	26.000	25.230	25.350	25.350	125,437,577
2026-05-28	26.100	26.270	25.460	25.910	25.910	123,398,088
2026-05-27	26.040	26.590	25.930	26.060	26.060	128,912,842
2026-05-26	26.300	26.310	25.870	26.030	26.030	115,323,293
2026-05-25	26.440	26.990	26.310	26.560	26.560	128,785,060
2026-05-22	25.900	26.040	25.770	26.020	26.020	91,701,570
2026-05-21	26.690	26.790	25.850	25.910	25.910	161,190,461
2026-05-20	27.120	27.120	26.600	26.690	26.690	108,914,071
2026-05-19	26.790	27.370	26.560	27.220	27.220	131,698,556
2026-05-18	26.630	27.080	26.500	26.760	26.760	125,220,111
2026-05-15	27.700	27.920	26.810	26.920	26.920	200,118,327
2026-05-14	29.130	29.190	27.750	27.760	27.760	253,395,857
2026-05-13	28.960	29.670	28.540	29.130	29.130	360,731,617
2026-05-12	27.980	29.290	27.800	28.940	28.940	352,850,949
2026-05-11	27.320	28.280	27.320	27.980	27.980	253,425,453
2026-05-08	27.600	27.610	27.000	27.200	27.200	168,841,564
2026-05-07	27.850	28.030	27.510	27.800	27.800	170,184,838
2026-05-06	26.900	27.960	26.890	27.780	27.780	215,000,213
2026-04-30	27.220	27.220	26.750	26.820	26.820	119,261,190
2026-04-29	26.850	27.300	26.480	27.250	27.250	129,057,169
2026-04-28	26.450	27.200	26.140	26.840	26.840	145,033,010
2026-04-27	26.920	26.940	26.500	26.520	26.520	117,554,853
2026-04-24	27.500	27.510	26.860	26.960	26.960	139,784,935
2026-04-23	27.600	28.270	27.350	27.680	27.680	192,971,892

← NewerPage 2 of 5 · 243 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.