Tbea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	11.620	11.660	11.550	11.570	11.570	17,174,670
2025-04-23	11.690	11.730	11.590	11.610	11.610	24,381,542
2025-04-22	11.630	11.750	11.590	11.690	11.690	30,561,669
2025-04-21	11.580	11.600	11.500	11.580	11.580	14,158,731
2025-04-18	11.620	11.630	11.500	11.580	11.580	16,588,609
2025-04-17	11.680	11.680	11.560	11.670	11.670	29,099,683
2025-04-16	11.430	11.730	11.340	11.730	11.730	35,831,043
2025-04-15	11.520	11.520	11.380	11.450	11.450	22,619,790
2025-04-14	11.610	11.620	11.480	11.510	11.510	33,911,199
2025-04-11	11.670	11.670	11.510	11.560	11.560	34,504,692
2025-04-10	11.940	11.950	11.520	11.690	11.690	53,661,281
2025-04-09	11.410	11.640	11.230	11.640	11.640	51,162,218
2025-04-08	11.120	11.550	11.110	11.550	11.550	61,344,497
2025-04-07	11.400	11.650	10.850	11.130	11.130	98,909,276
2025-04-03	11.980	12.080	11.960	12.060	12.060	25,528,150
2025-04-02	12.030	12.150	11.940	12.060	12.060	26,841,723
2025-04-01	12.080	12.150	12.020	12.030	12.030	43,431,705
2025-03-31	12.280	12.310	11.960	12.020	12.020	58,369,277
2025-03-28	12.440	12.480	12.270	12.280	12.280	38,059,637
2025-03-27	12.600	12.600	12.400	12.450	12.450	35,509,098
2025-03-26	12.550	12.650	12.480	12.630	12.630	39,874,129
2025-03-25	12.510	12.660	12.470	12.540	12.540	40,552,970
2025-03-24	12.490	12.610	12.380	12.500	12.500	36,124,182
2025-03-21	12.550	12.720	12.470	12.490	12.490	45,008,451
2025-03-20	12.800	12.820	12.560	12.580	12.580	49,015,471
2025-03-19	12.780	12.830	12.660	12.780	12.780	50,157,350
2025-03-18	12.660	12.860	12.570	12.780	12.780	71,784,395
2025-03-17	12.610	12.730	12.550	12.630	12.630	50,349,866
2025-03-14	12.540	12.690	12.540	12.620	12.620	65,293,507
2025-03-13	12.360	12.800	12.330	12.600	12.600	116,037,763
2025-03-12	12.300	12.430	12.200	12.380	12.380	58,640,944
2025-03-11	12.140	12.260	12.100	12.260	12.260	28,106,422
2025-03-10	12.230	12.300	12.140	12.210	12.210	29,595,689
2025-03-07	12.280	12.340	12.210	12.230	12.230	32,843,191
2025-03-06	12.180	12.490	12.150	12.350	12.350	74,771,391
2025-03-05	12.100	12.190	12.010	12.170	12.170	37,735,795
2025-03-04	12.140	12.140	12.060	12.100	12.100	25,751,459
2025-03-03	12.070	12.250	12.070	12.150	12.150	36,050,960
2025-02-28	12.190	12.290	12.070	12.070	12.070	43,956,156
2025-02-27	12.290	12.330	12.110	12.180	12.180	38,068,416
2025-02-26	12.010	12.300	12.010	12.290	12.290	62,617,215
2025-02-25	12.060	12.090	12.000	12.010	12.010	36,724,441
2025-02-24	12.170	12.220	12.080	12.110	12.110	42,420,623
2025-02-21	12.190	12.240	12.160	12.210	12.210	46,836,166
2025-02-20	12.330	12.340	12.160	12.200	12.200	38,328,141
2025-02-19	12.270	12.360	12.210	12.320	12.320	41,676,286
2025-02-18	12.390	12.550	12.290	12.330	12.330	72,784,877
2025-02-17	12.240	12.400	12.160	12.370	12.370	50,576,043
2025-02-14	12.220	12.280	12.180	12.250	12.250	29,669,148
2025-02-13	12.320	12.340	12.180	12.190	12.190	32,434,408
2025-02-12	12.190	12.280	12.180	12.280	12.280	30,406,510
2025-02-11	12.320	12.360	12.180	12.210	12.210	36,279,726
2025-02-10	12.400	12.400	12.200	12.340	12.340	43,207,757
2025-02-07	12.050	12.530	12.030	12.410	12.410	81,832,426
2025-02-06	11.960	12.060	11.920	12.050	12.050	32,522,978
2025-02-05	11.980	12.000	11.830	11.990	11.990	24,618,761
2025-01-27	12.050	12.140	11.950	11.960	11.960	27,470,774
2025-01-24	11.930	12.050	11.910	12.040	12.040	28,124,151
2025-01-23	12.010	12.130	11.930	11.930	11.930	30,646,463
2025-01-22	11.960	12.020	11.900	11.930	11.930	23,662,333

← NewerPage 7 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.