Tbea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	12.100	12.140	11.970	11.980	11.980	27,786,723
2025-01-20	12.100	12.250	12.020	12.090	12.090	37,755,516
2025-01-17	12.230	12.320	12.220	12.250	12.250	18,881,472
2025-01-16	12.280	12.420	12.230	12.290	12.290	25,830,428
2025-01-15	12.300	12.380	12.180	12.280	12.280	26,694,329
2025-01-14	11.960	12.340	11.930	12.290	12.290	38,167,978
2025-01-13	11.880	12.000	11.830	11.950	11.950	18,994,489
2025-01-10	12.100	12.140	11.970	11.970	11.970	23,534,953
2025-01-09	12.100	12.170	12.050	12.090	12.090	21,172,994
2025-01-08	12.280	12.290	11.980	12.140	12.140	32,148,784
2025-01-07	12.240	12.280	12.130	12.260	12.260	23,091,595
2025-01-06	12.190	12.340	12.170	12.240	12.240	27,980,008
2025-01-03	12.370	12.500	12.180	12.230	12.230	34,632,705
2025-01-02	12.720	12.820	12.310	12.360	12.360	54,026,646
2024-12-31	12.970	12.990	12.720	12.740	12.740	48,662,167
2024-12-30	12.810	13.080	12.780	12.990	12.990	69,013,107
2024-12-27	12.830	12.840	12.730	12.800	12.800	40,232,672
2024-12-26	12.720	12.840	12.630	12.840	12.840	45,604,091
2024-12-25	12.700	12.750	12.580	12.700	12.700	35,913,283
2024-12-24	12.500	12.630	12.490	12.620	12.620	38,015,667
2024-12-23	12.610	12.790	12.500	12.510	12.510	49,283,029
2024-12-20	12.680	12.730	12.580	12.610	12.610	32,798,325
2024-12-19	12.580	12.710	12.480	12.690	12.690	34,483,898
2024-12-18	12.690	12.760	12.640	12.660	12.660	32,098,561
2024-12-17	12.590	12.810	12.570	12.670	12.670	56,587,631
2024-12-16	12.820	12.890	12.530	12.590	12.590	76,652,782
2024-12-13	12.970	12.970	12.750	12.820	12.820	105,745,635
2024-12-12	13.050	13.050	12.880	13.030	13.030	65,171,385
2024-12-11	13.020	13.080	13.000	13.050	13.050	50,645,639
2024-12-10	13.190	13.250	13.010	13.080	13.080	80,269,439
2024-12-09	13.040	13.120	12.910	12.930	12.930	47,136,052
2024-12-06	12.940	13.090	12.870	13.070	13.070	47,883,623
2024-12-05	13.070	13.070	12.860	12.940	12.940	51,307,507
2024-12-04	13.230	13.260	13.040	13.070	13.070	52,358,358
2024-12-03	13.330	13.330	13.150	13.220	13.220	58,238,634
2024-12-02	13.390	13.390	13.110	13.340	13.340	87,318,105
2024-11-29	13.490	13.680	13.430	13.600	13.600	33,876,145
2024-11-28	13.610	13.610	13.430	13.490	13.490	24,934,868
2024-11-27	13.450	13.610	13.340	13.600	13.600	26,982,344
2024-11-26	13.480	13.840	13.430	13.530	13.530	34,593,277
2024-11-25	13.530	13.630	13.320	13.420	13.420	29,985,106
2024-11-22	13.920	13.970	13.530	13.530	13.530	41,690,330
2024-11-21	14.000	14.130	13.870	13.970	13.970	35,377,724
2024-11-20	13.850	13.990	13.820	13.920	13.920	35,326,068
2024-11-19	13.830	14.030	13.670	13.920	13.920	36,015,639
2024-11-18	13.910	14.180	13.750	13.840	13.840	50,982,487
2024-11-15	14.180	14.340	13.920	13.930	13.930	56,421,517
2024-11-14	14.460	14.760	14.260	14.300	14.300	80,877,460
2024-11-13	14.410	14.590	14.260	14.410	14.410	54,895,007
2024-11-12	14.570	14.820	14.410	14.500	14.500	91,875,788
2024-11-11	14.410	14.550	14.270	14.540	14.540	73,496,073
2024-11-08	14.420	14.780	14.170	14.450	14.450	112,102,330
2024-11-07	14.050	14.360	13.950	14.360	14.360	79,511,408
2024-11-06	14.270	14.390	14.110	14.180	14.180	74,849,388
2024-11-05	14.060	14.260	13.970	14.220	14.220	80,873,396
2024-11-04	14.090	14.140	14.000	14.090	14.090	52,153,687
2024-11-01	14.010	14.150	13.850	14.020	14.020	64,736,094
2024-10-31	14.400	14.480	14.000	14.120	14.120	100,950,001
2024-10-30	14.030	14.450	14.030	14.140	14.140	89,833,964
2024-10-29	14.560	15.140	14.410	14.420	14.420	186,236,382

← NewerPage 8 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.