Tsingtao Brewery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 78.660 | 79.080 | 77.800 | 78.620 | 78.620 | 3,109,526 |
| 2024-04-24 | 79.000 | 79.050 | 77.800 | 78.820 | 78.820 | 3,459,855 |
| 2024-04-23 | 78.870 | 79.650 | 78.350 | 78.860 | 78.860 | 4,867,887 |
| 2024-04-22 | 76.610 | 79.800 | 76.600 | 78.870 | 78.870 | 7,444,365 |
| 2024-04-19 | 78.000 | 78.250 | 76.600 | 76.820 | 76.820 | 4,187,412 |
| 2024-04-18 | 77.900 | 79.210 | 77.430 | 78.330 | 78.330 | 4,788,146 |
| 2024-04-17 | 76.900 | 78.570 | 76.120 | 78.000 | 78.000 | 5,995,039 |
| 2024-04-16 | 76.600 | 77.620 | 75.950 | 77.020 | 77.020 | 5,665,925 |
| 2024-04-15 | 74.250 | 77.280 | 74.070 | 77.120 | 77.120 | 8,245,822 |
| 2024-04-12 | 75.900 | 76.560 | 74.260 | 74.380 | 74.380 | 5,318,406 |
| 2024-04-11 | 76.290 | 76.460 | 74.710 | 76.120 | 76.120 | 6,654,838 |
| 2024-04-10 | 78.280 | 78.290 | 76.300 | 76.700 | 76.700 | 5,607,167 |
| 2024-04-09 | 78.070 | 78.500 | 77.220 | 78.450 | 78.450 | 4,949,254 |
| 2024-04-08 | 80.800 | 80.800 | 77.450 | 77.950 | 77.950 | 10,052,863 |
| 2024-04-03 | 81.100 | 81.790 | 80.300 | 80.800 | 80.800 | 3,771,481 |
| 2024-04-02 | 82.550 | 82.800 | 80.750 | 81.010 | 81.010 | 7,333,070 |
| 2024-04-01 | 83.370 | 84.490 | 82.010 | 82.970 | 82.970 | 6,791,928 |
| 2024-03-29 | 84.440 | 84.440 | 82.970 | 83.370 | 83.370 | 1,967,401 |
| 2024-03-28 | 83.760 | 85.300 | 83.000 | 84.140 | 84.140 | 3,192,694 |
| 2024-03-27 | 84.000 | 85.160 | 83.120 | 83.760 | 83.760 | 4,882,627 |
| 2024-03-26 | 82.920 | 85.080 | 82.590 | 85.080 | 85.080 | 5,259,120 |
| 2024-03-25 | 84.000 | 84.000 | 82.280 | 82.790 | 82.790 | 5,162,995 |
| 2024-03-22 | 85.770 | 85.770 | 83.500 | 84.050 | 84.050 | 3,002,948 |
| 2024-03-21 | 85.280 | 86.000 | 85.100 | 85.790 | 85.790 | 2,600,284 |
| 2024-03-20 | 84.550 | 85.800 | 83.880 | 85.310 | 85.310 | 3,405,726 |
| 2024-03-19 | 84.080 | 85.660 | 83.160 | 84.560 | 84.560 | 4,179,415 |
| 2024-03-18 | 83.800 | 84.700 | 82.770 | 84.090 | 84.090 | 3,668,506 |
| 2024-03-15 | 84.000 | 84.990 | 83.100 | 83.790 | 83.790 | 2,985,146 |
| 2024-03-14 | 85.090 | 86.150 | 84.040 | 84.260 | 84.260 | 3,603,586 |
| 2024-03-13 | 83.910 | 85.850 | 83.410 | 85.280 | 85.280 | 7,691,137 |
| 2024-03-12 | 81.090 | 84.500 | 80.990 | 83.900 | 83.900 | 10,746,147 |
| 2024-03-11 | 78.390 | 81.050 | 78.380 | 80.910 | 80.910 | 6,190,164 |
| 2024-03-08 | 79.940 | 80.080 | 77.880 | 78.410 | 78.410 | 4,785,044 |
| 2024-03-07 | 80.490 | 80.880 | 79.550 | 79.960 | 79.960 | 2,938,204 |
| 2024-03-06 | 81.270 | 81.660 | 79.910 | 80.480 | 80.480 | 3,223,661 |
| 2024-03-05 | 79.700 | 81.760 | 79.210 | 81.270 | 81.270 | 6,322,905 |
| 2024-03-04 | 80.640 | 80.860 | 79.510 | 79.720 | 79.720 | 3,317,316 |
| 2024-03-01 | 80.000 | 81.070 | 79.480 | 80.400 | 80.400 | 4,788,381 |
| 2024-02-29 | 78.990 | 80.270 | 78.750 | 80.240 | 80.240 | 4,856,362 |
| 2024-02-28 | 81.080 | 81.300 | 78.880 | 79.680 | 79.680 | 8,852,355 |
| 2024-02-27 | 81.000 | 81.890 | 79.910 | 81.780 | 81.780 | 4,913,640 |
| 2024-02-26 | 82.980 | 83.500 | 81.200 | 81.430 | 81.430 | 3,968,132 |
| 2024-02-23 | 81.500 | 84.880 | 80.810 | 83.000 | 83.000 | 6,946,702 |
| 2024-02-22 | 78.660 | 82.000 | 78.380 | 81.700 | 81.700 | 7,243,945 |
| 2024-02-21 | 76.000 | 80.480 | 75.400 | 79.320 | 79.320 | 8,444,264 |
| 2024-02-20 | 76.590 | 77.170 | 75.660 | 76.140 | 76.140 | 5,026,874 |
| 2024-02-19 | 78.560 | 78.890 | 76.200 | 76.600 | 76.600 | 5,864,131 |
| 2024-02-08 | 77.000 | 78.600 | 75.220 | 78.120 | 78.120 | 7,184,682 |
| 2024-02-07 | 76.490 | 76.890 | 75.000 | 76.780 | 76.780 | 7,068,760 |
| 2024-02-06 | 73.100 | 76.680 | 72.570 | 76.490 | 76.490 | 9,561,884 |
| 2024-02-05 | 71.110 | 74.100 | 70.010 | 73.200 | 73.200 | 6,433,662 |
| 2024-02-02 | 70.770 | 72.700 | 69.800 | 72.070 | 72.070 | 7,473,793 |
| 2024-02-01 | 69.630 | 71.650 | 68.750 | 70.510 | 70.510 | 4,670,941 |
| 2024-01-31 | 71.600 | 72.130 | 69.660 | 69.660 | 69.660 | 5,131,478 |
| 2024-01-30 | 73.630 | 73.630 | 72.010 | 72.010 | 72.010 | 5,117,314 |
| 2024-01-29 | 72.210 | 75.200 | 71.900 | 74.090 | 74.090 | 7,888,666 |
| 2024-01-26 | 72.410 | 73.050 | 71.350 | 72.210 | 72.210 | 4,055,107 |
| 2024-01-25 | 69.000 | 72.800 | 68.850 | 72.710 | 72.710 | 7,149,740 |
| 2024-01-24 | 69.260 | 69.500 | 67.560 | 69.190 | 69.190 | 3,851,721 |
| 2024-01-23 | 68.930 | 69.660 | 67.600 | 69.070 | 69.070 | 4,949,758 |
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.