Tbea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	14.360	14.360	14.020	14.270	14.270	115,200,092
2024-10-25	13.660	14.620	13.660	14.540	14.540	172,511,837
2024-10-24	13.960	13.960	13.620	13.700	13.700	66,370,793
2024-10-23	13.280	14.440	13.260	14.070	14.070	157,985,276
2024-10-22	13.180	13.330	13.060	13.280	13.280	64,017,161
2024-10-21	13.060	13.360	12.970	13.180	13.180	73,258,862
2024-10-18	12.640	13.210	12.580	13.010	13.010	69,058,954
2024-10-17	12.980	13.050	12.600	12.630	12.630	58,684,610
2024-10-16	13.010	13.130	12.910	12.920	12.920	47,800,804
2024-10-15	13.480	13.520	13.120	13.120	13.120	59,414,655
2024-10-14	13.450	13.690	13.420	13.550	13.550	50,395,641
2024-10-11	14.080	14.080	13.390	13.530	13.530	49,185,826
2024-10-10	13.610	14.130	13.610	13.900	13.900	66,931,812
2024-10-09	14.600	14.620	13.610	13.610	13.610	123,965,143
2024-10-08	16.080	16.100	14.390	14.980	14.980	216,172,027
2024-09-30	14.070	14.820	13.940	14.640	14.640	158,493,420
2024-09-27	13.240	13.770	13.230	13.690	13.690	49,991,085
2024-09-26	12.730	13.100	12.680	13.100	13.100	45,840,217
2024-09-25	12.580	13.020	12.550	12.720	12.720	51,305,099
2024-09-24	12.010	12.450	11.960	12.430	12.430	40,830,462
2024-09-23	12.000	12.090	11.940	11.960	11.960	16,003,739
2024-09-20	11.990	12.100	11.820	12.040	12.040	21,273,447
2024-09-19	11.870	12.080	11.740	11.990	11.990	20,056,010
2024-09-18	11.800	11.910	11.720	11.870	11.870	13,208,325
2024-09-13	11.980	12.040	11.800	11.810	11.810	14,326,743
2024-09-12	11.920	12.160	11.890	11.970	11.970	13,991,541
2024-09-11	11.890	12.020	11.830	11.920	11.920	16,893,811
2024-09-10	12.090	12.140	11.720	11.890	11.890	25,824,141
2024-09-09	12.330	12.380	12.020	12.090	12.090	20,844,105
2024-09-06	12.460	12.500	12.310	12.330	12.330	11,455,914
2024-09-05	12.410	12.480	12.360	12.430	12.430	13,889,029
2024-09-04	12.410	12.590	12.380	12.410	12.410	16,717,050
2024-09-03	12.280	12.490	12.270	12.470	12.470	17,906,040
2024-09-02	12.620	12.760	12.300	12.310	12.310	22,590,320
2024-08-30	12.360	12.760	12.290	12.620	12.620	27,859,449
2024-08-29	12.290	12.570	12.230	12.370	12.370	17,863,140
2024-08-28	12.130	12.350	12.120	12.310	12.310	18,957,099
2024-08-27	12.550	12.550	12.060	12.180	12.180	29,479,191
2024-08-26	12.500	12.630	12.450	12.580	12.580	17,629,555
2024-08-23	12.500	12.540	12.390	12.440	12.440	16,201,559
2024-08-22	12.760	12.830	12.460	12.490	12.490	29,061,610
2024-08-21	12.870	12.890	12.730	12.740	12.740	17,592,618
2024-08-20	13.060	13.080	12.800	12.900	12.900	22,504,866
2024-08-19	13.080	13.220	13.040	13.060	13.060	16,213,627
2024-08-16	13.150	13.170	13.060	13.100	13.100	14,678,309
2024-08-15	13.020	13.220	12.910	13.130	13.130	20,779,578
2024-08-14	13.220	13.310	12.990	12.990	12.990	21,743,744
2024-08-13	13.290	13.340	13.110	13.220	13.220	18,981,497
2024-08-12	13.380	13.430	13.270	13.330	13.330	12,690,932
2024-08-09	13.430	13.500	13.300	13.300	13.300	13,525,763
2024-08-08	13.480	13.540	13.360	13.400	13.400	15,983,990
2024-08-07	13.360	13.570	13.360	13.480	13.480	24,842,010
2024-08-06	13.280	13.470	13.230	13.360	13.360	21,914,965
2024-08-05	13.330	13.520	13.190	13.190	13.190	27,220,574
2024-08-02	13.460	13.550	13.330	13.370	13.370	22,079,631
2024-08-01	13.500	13.670	13.460	13.480	13.480	20,351,499
2024-07-31	13.240	13.580	13.170	13.540	13.540	28,419,859
2024-07-30	13.190	13.270	13.110	13.230	13.230	20,160,239
2024-07-29	13.480	13.540	13.220	13.230	13.230	20,898,505
2024-07-26	13.240	13.460	13.220	13.430	13.430	20,462,800

← NewerPage 9 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.