Tbea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	27.420	27.670	27.330	27.490	27.490	121,323,145
2026-04-21	27.900	27.930	27.370	27.550	27.550	115,273,309
2026-04-20	27.340	28.000	26.810	27.890	27.890	216,858,872
2026-04-17	27.800	27.800	27.300	27.320	27.320	158,467,215
2026-04-16	27.750	27.960	27.110	27.950	27.950	218,568,204
2026-04-15	27.750	28.540	27.560	28.220	28.220	262,088,663
2026-04-14	27.260	27.560	26.930	27.480	27.480	161,063,273
2026-04-13	26.740	26.990	26.430	26.920	26.920	130,620,910
2026-04-10	26.990	27.350	26.800	27.090	27.090	152,584,028
2026-04-09	26.600	27.040	26.200	26.730	26.730	126,892,666
2026-04-08	26.000	26.980	26.000	26.920	26.920	184,049,556
2026-04-07	25.500	25.720	25.220	25.350	25.350	96,259,903
2026-04-03	26.210	26.320	25.390	25.500	25.500	144,838,895
2026-04-02	26.820	27.370	26.060	26.170	26.170	144,072,954
2026-04-01	26.980	27.080	26.500	26.780	26.780	128,957,679
2026-03-31	27.770	27.960	26.500	26.500	26.500	191,245,621
2026-03-30	27.840	28.070	27.520	27.770	27.770	111,936,804
2026-03-27	27.800	28.450	27.700	28.250	28.250	98,003,438
2026-03-26	29.000	29.000	28.160	28.320	28.320	137,837,563
2026-03-25	28.670	29.260	28.670	29.080	29.080	197,983,139
2026-03-24	28.500	28.600	27.600	28.510	28.510	194,492,775
2026-03-23	27.660	28.970	27.330	28.150	28.150	272,733,341
2026-03-20	28.170	28.630	28.000	28.010	28.010	166,629,157
2026-03-19	28.600	28.860	28.000	28.140	28.140	181,897,483
2026-03-18	28.700	29.170	28.290	29.110	29.110	178,756,616
2026-03-17	29.450	29.780	28.580	28.590	28.590	191,533,972
2026-03-16	30.320	30.450	28.960	29.300	29.300	229,413,580
2026-03-13	30.850	31.330	30.200	30.320	30.320	204,549,638
2026-03-12	31.040	31.260	30.380	30.840	30.840	213,173,772
2026-03-11	31.870	31.900	30.900	31.040	31.040	310,469,652
2026-03-10	32.690	32.740	31.650	31.860	31.860	353,286,075
2026-03-09	31.810	33.150	31.800	32.760	32.760	421,073,209
2026-03-06	32.400	33.260	32.180	32.230	32.230	417,543,833
2026-03-05	31.400	33.280	31.400	32.780	32.780	552,995,662
2026-03-04	29.110	31.590	29.110	30.870	30.870	410,071,120
2026-03-03	31.400	31.630	29.650	29.680	29.680	377,892,705
2026-03-02	29.960	32.150	29.900	31.490	31.490	397,733,664
2026-02-27	30.250	30.630	29.890	30.340	30.340	260,583,530
2026-02-26	30.150	30.900	29.700	30.580	30.580	293,943,661
2026-02-25	29.900	30.500	29.600	30.220	30.220	302,742,776
2026-02-24	29.150	30.210	29.030	29.880	29.880	297,229,216
2026-02-13	28.630	29.160	28.210	28.750	28.750	199,925,629
2026-02-12	28.000	29.200	27.880	28.920	28.920	327,303,946
2026-02-11	27.690	28.100	27.630	27.750	27.750	130,764,964
2026-02-10	28.000	28.100	27.520	27.840	27.840	136,476,234
2026-02-09	27.870	28.190	27.470	28.070	28.070	206,657,147
2026-02-06	27.200	28.200	27.110	27.550	27.550	190,072,298
2026-02-05	28.750	28.750	27.500	27.630	27.630	277,760,303
2026-02-04	29.200	29.590	28.660	29.100	29.100	283,355,668
2026-02-03	28.500	29.300	27.870	29.300	29.300	452,050,548
2026-02-02	28.430	29.450	27.990	28.350	28.350	542,786,829
2026-01-30	27.580	27.730	26.350	27.200	27.200	268,387,412
2026-01-29	28.120	28.640	27.440	27.700	27.700	316,459,287
2026-01-28	28.310	28.600	27.940	28.060	28.060	313,869,853
2026-01-27	28.550	28.550	27.320	28.300	28.300	440,756,734
2026-01-26	28.600	30.280	28.600	29.070	29.070	592,537,186
2026-01-23	28.910	29.860	28.380	28.550	28.550	576,804,824
2026-01-22	29.600	30.500	28.580	28.900	28.900	437,674,224
2026-01-21	29.910	30.770	29.410	29.600	29.600	533,292,388
2026-01-20	30.900	32.990	29.110	30.780	30.780	851,523,807

← NewerPage 3 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.