Tbea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	27.180	30.500	27.170	30.500	30.500	743,041,722
2026-01-16	30.700	30.700	27.680	27.730	27.730	786,662,532
2026-01-15	26.200	29.000	26.200	28.490	28.490	607,258,940
2026-01-14	28.300	29.930	26.800	26.830	26.830	943,787,811
2026-01-13	24.860	27.370	24.180	27.370	27.370	460,202,961
2026-01-12	25.980	25.990	24.750	24.880	24.880	331,751,059
2026-01-09	24.030	25.600	23.880	24.940	24.940	311,455,910
2026-01-08	24.280	24.610	23.780	24.050	24.050	223,335,273
2026-01-07	23.710	24.550	23.440	24.190	24.190	258,689,163
2026-01-06	22.950	23.650	22.950	23.530	23.530	212,764,282
2026-01-05	22.530	23.300	22.510	22.880	22.880	179,120,289
2025-12-31	22.580	22.650	22.180	22.220	22.220	123,990,620
2025-12-30	22.500	22.780	22.400	22.600	22.600	110,948,062
2025-12-29	23.300	23.310	22.650	22.710	22.710	171,726,544
2025-12-26	23.010	23.790	22.990	23.460	23.460	204,451,692
2025-12-25	23.090	23.500	22.880	23.130	23.130	142,889,530
2025-12-24	22.950	23.400	22.500	23.120	23.120	180,522,198
2025-12-23	22.470	23.000	22.150	22.990	22.990	183,907,372
2025-12-22	21.980	22.600	21.920	22.460	22.460	152,608,461
2025-12-19	21.800	22.080	21.700	21.880	21.880	92,148,905
2025-12-18	21.940	22.020	21.620	21.620	21.620	125,282,635
2025-12-17	21.780	22.450	21.600	22.270	22.270	161,674,886
2025-12-16	22.990	23.000	21.900	22.020	22.020	232,157,627
2025-12-15	23.900	24.290	23.110	23.270	23.270	301,475,195
2025-12-12	22.360	24.110	22.350	23.810	23.810	408,270,646
2025-12-11	22.000	23.160	22.000	22.340	22.340	284,968,165
2025-12-10	22.450	22.500	21.560	21.980	21.980	153,976,914
2025-12-09	22.000	22.790	21.710	22.400	22.400	199,806,014
2025-12-08	22.020	22.370	21.880	22.160	22.160	154,222,231
2025-12-05	21.430	22.100	21.350	21.990	21.990	153,931,814
2025-12-04	21.430	21.600	21.230	21.500	21.500	91,707,184
2025-12-03	21.750	22.050	21.410	21.520	21.520	113,025,582
2025-12-02	22.100	22.110	21.610	21.760	21.760	114,027,426
2025-12-01	21.880	22.700	21.870	22.230	22.230	195,693,599
2025-11-28	21.300	21.870	21.200	21.800	21.800	159,014,034
2025-11-27	21.870	22.400	21.340	21.380	21.380	203,780,320
2025-11-26	22.100	22.270	21.630	21.880	21.880	172,703,263
2025-11-25	21.730	22.460	21.560	22.070	22.070	224,035,677
2025-11-24	21.660	21.850	21.280	21.520	21.520	184,963,078
2025-11-21	22.400	22.650	21.410	21.420	21.420	320,499,456
2025-11-20	23.280	23.910	22.920	23.210	23.210	293,579,517
2025-11-19	22.820	23.380	22.550	23.030	23.030	247,219,124
2025-11-18	23.100	23.440	22.690	22.790	22.790	198,558,870
2025-11-17	23.550	23.880	23.010	23.200	23.200	255,609,796
2025-11-14	24.270	24.480	23.660	23.660	23.660	356,669,900
2025-11-13	24.400	25.480	24.130	24.940	24.940	386,530,873
2025-11-12	25.110	25.440	23.910	24.410	24.410	423,368,273
2025-11-11	26.350	26.680	25.140	25.270	25.270	486,300,091
2025-11-10	26.770	27.450	25.510	26.350	26.350	610,586,042
2025-11-07	25.500	26.740	25.020	26.500	26.500	706,454,370
2025-11-06	25.680	26.520	24.860	25.440	25.440	839,951,742
2025-11-05	21.410	24.110	21.410	24.110	24.110	447,739,686
2025-11-04	22.200	22.680	21.680	21.920	21.920	488,997,925
2025-11-03	19.660	21.540	19.630	21.540	21.540	416,423,295
2025-10-31	20.100	20.520	19.560	19.580	19.580	335,721,619
2025-10-30	20.670	21.290	20.670	20.750	20.750	284,676,226
2025-10-29	19.120	21.110	19.110	20.900	20.900	446,187,081
2025-10-28	19.480	19.560	19.120	19.190	19.190	134,340,146
2025-10-27	19.050	19.900	19.000	19.500	19.500	204,927,705
2025-10-24	19.000	19.120	18.750	19.000	19.000	134,575,717

← NewerPage 4 of 21 · 1,212 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.