Tbea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	18.700	18.900	18.300	18.820	18.820	156,381,833
2025-10-22	19.570	19.570	18.910	18.990	18.990	232,282,912
2025-10-21	19.310	20.370	19.200	19.870	19.870	302,555,633
2025-10-20	19.190	20.250	19.040	19.270	19.270	243,529,858
2025-10-17	20.300	20.400	18.870	18.890	18.890	275,552,828
2025-10-16	19.850	20.500	19.680	20.070	20.070	292,716,756
2025-10-15	19.900	20.200	18.890	19.870	19.870	309,760,604
2025-10-14	20.210	20.990	19.600	20.080	20.080	360,865,339
2025-10-13	18.890	19.980	18.640	19.710	19.710	327,200,016
2025-10-10	19.860	20.390	19.380	19.630	19.630	434,626,661
2025-10-09	18.690	19.580	18.500	19.580	19.580	229,714,494
2025-09-30	16.970	18.120	16.780	17.800	17.800	273,327,987
2025-09-29	16.370	17.150	16.200	16.950	16.950	241,624,093
2025-09-26	16.250	16.700	16.100	16.190	16.190	162,839,707
2025-09-25	16.240	16.460	16.070	16.220	16.220	145,465,454
2025-09-24	16.200	16.250	15.830	16.200	16.200	180,139,097
2025-09-23	16.210	16.680	15.960	16.320	16.320	229,145,886
2025-09-22	16.380	16.430	15.950	16.100	16.100	173,034,478
2025-09-19	15.770	16.620	15.720	16.380	16.380	299,245,781
2025-09-18	16.040	16.200	15.590	15.770	15.770	328,063,852
2025-09-17	14.710	16.150	14.660	16.150	16.150	367,689,686
2025-09-16	14.970	15.000	14.460	14.680	14.680	101,563,245
2025-09-15	14.830	15.070	14.770	14.860	14.860	119,325,858
2025-09-12	14.900	14.950	14.720	14.830	14.830	96,323,123
2025-09-11	14.470	14.990	14.450	14.900	14.900	116,365,616
2025-09-10	14.760	14.790	14.400	14.510	14.510	95,568,066
2025-09-09	15.010	15.120	14.700	14.750	14.750	103,293,629
2025-09-08	15.370	15.370	14.950	15.090	15.090	168,195,088
2025-09-05	14.140	15.090	14.130	15.070	15.070	265,265,039
2025-09-04	14.400	14.660	14.010	14.170	14.170	127,916,704
2025-09-03	14.340	14.500	14.110	14.430	14.430	91,303,672
2025-09-02	14.730	14.940	14.260	14.340	14.340	129,273,064
2025-09-01	14.530	14.810	14.520	14.720	14.720	173,903,401
2025-08-29	14.190	14.300	14.110	14.160	14.160	74,679,622
2025-08-28	14.090	14.260	13.910	14.210	14.210	106,154,471
2025-08-27	14.580	14.580	14.090	14.090	14.090	142,334,140
2025-08-26	14.410	14.660	14.300	14.540	14.540	134,714,267
2025-08-25	14.290	14.480	14.180	14.430	14.430	157,063,340
2025-08-22	14.080	14.270	14.030	14.220	14.220	129,254,829
2025-08-21	13.830	14.360	13.820	14.220	14.220	266,564,154
2025-08-20	13.370	13.510	13.310	13.470	13.470	75,684,661
2025-08-19	13.720	13.970	13.400	13.400	13.400	130,513,106
2025-08-18	13.590	13.720	13.550	13.600	13.600	82,566,985
2025-08-15	13.340	13.600	13.300	13.520	13.520	64,816,423
2025-08-14	13.620	13.620	13.280	13.360	13.360	81,495,708
2025-08-13	13.660	13.720	13.600	13.630	13.630	66,514,549
2025-08-12	13.900	13.900	13.640	13.660	13.660	87,244,299
2025-08-11	13.820	14.000	13.610	13.890	13.890	142,763,566
2025-08-08	13.400	13.590	13.320	13.560	13.560	78,911,665
2025-08-07	13.400	13.460	13.220	13.420	13.420	69,506,102
2025-08-06	13.360	13.430	13.360	13.400	13.400	49,597,656
2025-08-05	13.340	13.420	13.290	13.350	13.350	50,103,516
2025-08-04	13.270	13.350	13.230	13.330	13.330	53,319,720
2025-08-01	13.460	13.590	13.390	13.400	13.400	52,668,964
2025-07-31	13.780	13.790	13.430	13.510	13.510	97,059,297
2025-07-30	14.020	14.090	13.790	13.840	13.840	90,084,179
2025-07-29	13.840	14.040	13.600	14.020	14.020	127,659,173
2025-07-28	13.880	14.020	13.760	13.840	13.840	119,327,738
2025-07-25	14.270	14.620	13.960	14.030	14.030	172,935,926
2025-07-24	14.010	14.540	13.870	14.390	14.390	249,149,619

← NewerPage 5 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.