Tbea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	15.000	15.520	14.160	14.250	14.250	454,412,613
2025-07-22	13.260	14.440	12.940	14.440	14.440	363,731,705
2025-07-21	13.010	13.180	12.750	13.130	13.130	230,478,308
2025-07-18	12.350	12.520	12.270	12.300	12.300	35,789,249
2025-07-17	12.180	12.300	12.170	12.260	12.260	33,724,738
2025-07-16	12.240	12.270	12.100	12.150	12.150	32,646,498
2025-07-15	12.310	12.360	12.160	12.180	12.180	38,718,164
2025-07-14	12.290	12.450	12.250	12.270	12.270	45,022,932
2025-07-11	12.250	12.310	12.200	12.200	12.200	44,846,377
2025-07-10	12.260	12.330	12.180	12.200	12.200	56,600,320
2025-07-09	12.550	12.620	12.440	12.460	12.460	50,953,420
2025-07-08	12.260	12.680	12.240	12.600	12.600	97,113,903
2025-07-07	12.250	12.400	12.220	12.240	12.240	41,028,424
2025-07-04	12.200	12.240	12.130	12.170	12.170	33,050,109
2025-07-03	12.220	12.280	12.110	12.130	12.130	51,140,403
2025-07-02	11.940	12.330	11.930	12.290	12.290	94,891,546
2025-07-01	11.910	11.950	11.880	11.920	11.920	23,061,838
2025-06-30	11.910	11.950	11.850	11.930	11.930	29,976,474
2025-06-27	11.730	11.940	11.710	11.880	11.880	45,461,029
2025-06-26	11.760	11.780	11.680	11.720	11.720	19,750,701
2025-06-25	11.700	11.760	11.650	11.760	11.760	26,851,119
2025-06-24	11.530	11.690	11.520	11.670	11.670	23,502,366
2025-06-23	11.430	11.560	11.410	11.520	11.520	15,425,282
2025-06-20	11.510	11.580	11.450	11.460	11.460	18,050,871
2025-06-19	11.680	11.680	11.500	11.510	11.510	24,652,404
2025-06-18	11.710	11.730	11.650	11.670	11.670	13,957,060
2025-06-17	11.670	11.710	11.620	11.700	11.700	17,621,033
2025-06-16	11.630	11.670	11.610	11.650	11.650	15,436,853
2025-06-13	11.680	11.750	11.620	11.640	11.640	21,644,857
2025-06-12	11.680	11.720	11.630	11.710	11.710	16,244,933
2025-06-11	11.640	11.720	11.610	11.690	11.690	18,159,633
2025-06-10	11.730	11.750	11.570	11.620	11.620	23,551,756
2025-06-09	11.700	11.730	11.690	11.710	11.710	18,901,542
2025-06-06	11.750	11.750	11.660	11.700	11.700	15,471,856
2025-06-05	11.750	11.820	11.680	11.710	11.710	19,012,775
2025-06-04	11.680	11.730	11.670	11.700	11.700	15,083,558
2025-06-03	11.580	11.690	11.510	11.680	11.680	22,030,288
2025-05-30	11.680	11.690	11.600	11.610	11.610	15,461,636
2025-05-29	11.610	11.720	11.600	11.690	11.690	16,089,151
2025-05-28	11.650	11.680	11.590	11.610	11.610	14,247,830
2025-05-27	11.700	11.700	11.580	11.660	11.660	15,019,979
2025-05-26	11.730	11.780	11.650	11.700	11.700	15,566,202
2025-05-23	11.860	11.880	11.710	11.710	11.710	17,362,741
2025-05-22	11.890	11.900	11.810	11.830	11.830	14,283,085
2025-05-21	11.890	11.970	11.890	11.900	11.900	18,379,960
2025-05-20	11.940	11.960	11.880	11.900	11.900	15,799,580
2025-05-19	11.850	12.010	11.820	11.930	11.930	20,376,041
2025-05-16	11.870	11.930	11.830	11.910	11.910	18,529,655
2025-05-15	11.950	11.960	11.850	11.870	11.870	22,034,958
2025-05-14	11.900	12.000	11.840	11.980	11.980	31,530,454
2025-05-13	11.820	12.100	11.770	11.960	11.960	70,537,440
2025-05-12	11.650	11.760	11.650	11.740	11.740	25,148,752
2025-05-09	11.750	11.750	11.610	11.620	11.620	17,317,774
2025-05-08	11.690	11.760	11.650	11.710	11.710	21,784,124
2025-05-07	11.770	11.780	11.640	11.700	11.700	32,081,533
2025-05-06	11.560	11.680	11.560	11.660	11.660	29,171,943
2025-04-30	11.520	11.570	11.510	11.530	11.530	12,638,375
2025-04-29	11.550	11.560	11.500	11.510	11.510	13,883,523
2025-04-28	11.580	11.630	11.540	11.540	11.540	18,262,985
2025-04-25	11.580	11.600	11.540	11.580	11.580	15,494,048

← NewerPage 6 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.