Tsingtao Brewery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 69.600 | 69.600 | 67.670 | 67.690 | 67.690 | 5,390,291 |
| 2024-07-22 | 70.160 | 70.660 | 68.980 | 69.700 | 69.700 | 5,052,245 |
| 2024-07-19 | 69.610 | 70.490 | 69.100 | 70.460 | 70.460 | 5,419,418 |
| 2024-07-18 | 69.180 | 69.870 | 68.650 | 69.600 | 69.600 | 5,699,455 |
| 2024-07-17 | 67.880 | 69.500 | 67.380 | 69.220 | 69.220 | 6,440,018 |
| 2024-07-16 | 67.790 | 68.020 | 67.000 | 67.880 | 67.880 | 4,332,277 |
| 2024-07-15 | 69.880 | 70.540 | 69.140 | 69.780 | 69.780 | 5,058,780 |
| 2024-07-12 | 69.750 | 70.870 | 68.800 | 70.390 | 70.390 | 10,717,345 |
| 2024-07-11 | 67.500 | 69.660 | 67.070 | 69.320 | 69.320 | 8,771,392 |
| 2024-07-10 | 66.360 | 67.950 | 66.080 | 66.660 | 66.660 | 5,970,031 |
| 2024-07-09 | 66.380 | 66.700 | 65.280 | 66.560 | 66.560 | 6,659,619 |
| 2024-07-08 | 67.900 | 67.950 | 66.000 | 66.120 | 66.120 | 6,395,296 |
| 2024-07-05 | 68.690 | 68.690 | 68.690 | 68.690 | 68.690 | 0 |
| 2024-07-04 | 69.830 | 70.290 | 68.050 | 68.690 | 68.690 | 7,003,329 |
| 2024-07-03 | 70.620 | 70.900 | 69.810 | 70.080 | 70.080 | 4,659,650 |
| 2024-07-02 | 70.370 | 71.960 | 69.610 | 70.950 | 70.950 | 6,873,213 |
| 2024-07-01 | 72.800 | 72.960 | 69.610 | 70.670 | 70.670 | 8,017,060 |
| 2024-06-28 | 72.570 | 73.250 | 71.910 | 72.770 | 72.770 | 5,560,375 |
| 2024-06-27 | 73.680 | 73.680 | 72.510 | 72.580 | 72.580 | 3,095,171 |
| 2024-06-26 | 73.200 | 73.880 | 73.010 | 73.740 | 73.740 | 3,163,199 |
| 2024-06-25 | 73.400 | 74.200 | 73.170 | 73.650 | 73.650 | 4,157,676 |
| 2024-06-24 | 72.410 | 74.180 | 71.220 | 73.600 | 73.600 | 6,248,603 |
| 2024-06-21 | 74.780 | 74.780 | 72.020 | 73.210 | 73.210 | 9,053,066 |
| 2024-06-20 | 76.220 | 76.480 | 74.700 | 74.900 | 74.900 | 6,504,225 |
| 2024-06-19 | 76.310 | 77.290 | 75.880 | 76.220 | 76.220 | 4,340,613 |
| 2024-06-18 | 78.000 | 78.670 | 76.000 | 76.460 | 76.460 | 9,001,436 |
| 2024-06-17 | 76.350 | 78.510 | 76.350 | 78.210 | 78.210 | 7,804,975 |
| 2024-06-14 | 77.860 | 78.020 | 75.850 | 77.480 | 77.480 | 7,957,334 |
| 2024-06-13 | 79.090 | 79.090 | 77.510 | 78.030 | 78.030 | 4,872,705 |
| 2024-06-12 | 78.390 | 79.500 | 78.300 | 79.200 | 79.200 | 4,023,070 |
| 2024-06-11 | 79.470 | 79.470 | 78.160 | 78.590 | 78.590 | 4,246,340 |
| 2024-06-07 | 79.730 | 80.270 | 78.210 | 79.500 | 79.500 | 5,726,485 |
| 2024-06-06 | 79.270 | 80.260 | 78.950 | 79.880 | 79.880 | 5,922,420 |
| 2024-06-05 | 79.550 | 80.300 | 79.280 | 79.390 | 79.390 | 4,055,730 |
| 2024-06-04 | 78.680 | 80.170 | 78.250 | 79.900 | 79.900 | 7,289,142 |
| 2024-06-03 | 77.500 | 79.050 | 76.590 | 78.720 | 78.720 | 7,665,998 |
| 2024-05-31 | 77.450 | 78.100 | 77.120 | 77.630 | 77.630 | 8,001,069 |
| 2024-05-30 | 80.490 | 80.490 | 77.150 | 77.360 | 77.360 | 13,209,809 |
| 2024-05-29 | 81.550 | 82.050 | 80.280 | 80.610 | 80.610 | 5,850,525 |
| 2024-05-28 | 83.570 | 83.650 | 81.300 | 81.590 | 81.590 | 6,624,719 |
| 2024-05-27 | 83.660 | 83.760 | 82.410 | 83.410 | 83.410 | 4,565,062 |
| 2024-05-24 | 84.540 | 84.800 | 83.000 | 83.130 | 83.130 | 3,846,603 |
| 2024-05-23 | 85.600 | 86.350 | 84.370 | 84.690 | 84.690 | 3,063,683 |
| 2024-05-22 | 86.450 | 86.650 | 85.680 | 85.960 | 85.960 | 2,940,198 |
| 2024-05-21 | 86.150 | 86.700 | 85.600 | 86.410 | 86.410 | 2,830,700 |
| 2024-05-20 | 86.610 | 87.630 | 85.800 | 86.450 | 86.450 | 4,892,879 |
| 2024-05-17 | 85.500 | 86.720 | 85.260 | 86.040 | 86.040 | 3,178,352 |
| 2024-05-16 | 86.170 | 86.580 | 84.760 | 85.970 | 85.970 | 4,248,442 |
| 2024-05-15 | 85.390 | 86.960 | 85.150 | 86.170 | 86.170 | 3,527,112 |
| 2024-05-14 | 85.220 | 86.290 | 85.150 | 85.620 | 85.620 | 3,713,443 |
| 2024-05-13 | 85.920 | 85.920 | 84.600 | 85.250 | 85.250 | 7,302,627 |
| 2024-05-10 | 87.190 | 88.020 | 86.150 | 86.500 | 86.500 | 3,933,438 |
| 2024-05-09 | 86.740 | 87.400 | 86.330 | 86.810 | 86.810 | 4,310,369 |
| 2024-05-08 | 86.660 | 87.710 | 86.400 | 86.800 | 86.800 | 4,848,724 |
| 2024-05-07 | 87.100 | 87.610 | 86.420 | 86.710 | 86.710 | 6,211,345 |
| 2024-05-06 | 82.760 | 87.240 | 82.760 | 87.120 | 87.120 | 15,334,493 |
| 2024-04-30 | 81.000 | 82.880 | 80.520 | 81.960 | 81.960 | 11,309,881 |
| 2024-04-29 | 78.770 | 80.000 | 78.730 | 79.310 | 79.310 | 7,918,631 |
| 2024-04-26 | 78.520 | 80.200 | 78.300 | 79.000 | 79.000 | 6,696,110 |
| 2024-04-25 | 78.660 | 79.080 | 77.800 | 78.620 | 78.620 | 3,109,526 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-14 | 1.3000 CNY |
| 2022-07-19 | 1.1000 CNY |
| 2021-08-10 | 0.7500 CNY |
| 2020-06-24 | 0.5500 CNY |
| 2019-08-05 | 0.4800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.