Tbea Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 17.340 | 17.350 | 17.170 | 17.250 | 17.250 | 28,947,304 |
| 2026-10-20 | 17.400 | 17.430 | 17.030 | 17.260 | 17.260 | 44,938,253 |
| 2026-10-19 | 17.150 | 17.490 | 17.070 | 17.470 | 17.470 | 40,822,671 |
| 2026-10-16 | 17.130 | 17.260 | 16.970 | 17.250 | 17.250 | 44,012,719 |
| 2026-10-15 | 17.000 | 17.070 | 16.780 | 17.070 | 17.070 | 58,829,537 |
| 2026-10-14 | 17.680 | 17.680 | 17.350 | 17.350 | 17.350 | 34,835,797 |
| 2026-10-13 | 17.700 | 17.800 | 17.410 | 17.780 | 17.780 | 49,073,037 |
| 2026-10-12 | 17.800 | 18.260 | 17.730 | 17.900 | 17.900 | 72,049,652 |
| 2026-10-09 | 17.800 | 17.820 | 17.430 | 17.740 | 17.740 | 47,684,173 |
| 2026-10-08 | 17.330 | 17.920 | 17.330 | 17.790 | 17.790 | 64,575,820 |
| 2026-09-30 | 17.180 | 17.430 | 17.170 | 17.320 | 17.320 | 36,827,745 |
| 2026-09-29 | 17.180 | 17.270 | 17.130 | 17.150 | 17.150 | 33,781,701 |
| 2026-09-28 | 17.540 | 17.560 | 17.210 | 17.260 | 17.260 | 47,178,470 |
| 2026-09-24 | 18.000 | 18.010 | 17.550 | 17.600 | 17.600 | 66,821,804 |
| 2026-09-23 | 18.210 | 18.240 | 18.030 | 18.090 | 18.090 | 28,799,928 |
| 2026-09-22 | 18.350 | 18.380 | 18.180 | 18.210 | 18.210 | 39,869,351 |
| 2026-09-21 | 18.140 | 18.300 | 18.140 | 18.300 | 18.300 | 40,373,770 |
Page 1 of 1 · 17 trading days
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.