Tsingtao Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	71.190	71.190	68.680	69.310	69.310	4,285,192
2024-01-19	70.630	71.680	70.170	70.950	70.950	3,291,734
2024-01-18	69.120	71.400	68.800	71.200	71.200	4,403,461
2024-01-17	71.710	71.990	69.760	69.760	69.760	3,237,574
2024-01-16	71.050	72.440	70.680	72.030	72.030	3,850,799
2024-01-15	71.500	72.160	70.870	71.180	71.180	2,481,093
2024-01-12	72.350	72.860	71.460	72.170	72.170	3,088,429
2024-01-11	69.710	72.550	69.400	72.350	72.350	5,871,804
2024-01-10	68.700	70.800	68.020	69.700	69.700	3,804,599
2024-01-09	68.810	69.550	67.940	68.910	68.910	3,581,523
2024-01-08	70.070	70.090	68.310	68.630	68.630	3,462,824
2024-01-05	70.140	71.020	69.500	70.000	70.000	3,131,056
2024-01-04	71.870	71.880	70.150	70.600	70.600	3,644,600
2024-01-03	71.950	72.540	71.550	71.880	71.880	3,198,078
2024-01-02	74.700	74.700	71.790	71.950	71.950	5,589,846
2023-12-29	75.320	75.960	74.260	74.750	74.750	4,454,692
2023-12-28	72.000	75.700	71.810	75.330	75.330	6,896,023
2023-12-27	72.400	72.590	71.600	72.200	72.200	3,234,738
2023-12-26	72.500	72.500	71.330	72.370	72.370	2,725,576
2023-12-25	71.510	73.090	71.230	72.750	72.750	4,496,627
2023-12-22	70.900	71.980	70.580	71.070	71.070	4,406,203
2023-12-21	68.200	71.530	68.010	71.070	71.070	6,365,667
2023-12-20	69.110	69.110	68.200	68.350	68.350	2,892,800
2023-12-19	69.240	69.600	68.500	69.100	69.100	2,843,517
2023-12-18	69.290	69.790	68.880	69.240	69.240	2,064,310
2023-12-15	69.760	70.890	69.670	69.810	69.810	3,344,393
2023-12-14	70.990	71.280	69.280	69.650	69.650	4,154,191
2023-12-13	72.480	72.660	70.480	70.500	70.500	4,842,572
2023-12-12	71.480	73.000	70.910	72.850	72.850	3,995,171
2023-12-11	71.280	71.820	69.480	71.480	71.480	4,836,574
2023-12-08	71.570	72.580	71.310	71.650	71.650	3,951,046
2023-12-07	71.690	71.760	70.110	71.600	71.600	5,081,716
2023-12-06	71.150	72.510	70.900	71.800	71.800	3,861,735
2023-12-05	71.800	72.670	71.080	71.140	71.140	3,826,787
2023-12-04	73.880	73.900	72.200	72.250	72.250	5,156,514
2023-12-01	74.450	74.460	73.050	74.090	74.090	3,969,845
2023-11-30	74.180	74.910	73.760	74.560	74.560	3,430,281
2023-11-29	75.010	75.100	73.770	74.580	74.580	4,256,856
2023-11-28	75.560	75.800	75.010	75.270	75.270	2,814,805
2023-11-27	76.200	76.390	75.110	75.560	75.560	3,301,200
2023-11-24	76.880	77.350	76.360	76.500	76.500	2,944,505
2023-11-23	77.560	77.680	76.150	76.890	76.890	4,350,446
2023-11-22	77.960	78.180	77.370	77.560	77.560	2,699,716
2023-11-21	77.940	78.890	77.940	78.180	78.180	4,693,389
2023-11-20	78.410	78.760	77.700	78.010	78.010	4,271,752
2023-11-17	78.670	78.890	78.220	78.460	78.460	2,575,100
2023-11-16	79.770	79.820	78.660	78.880	78.880	3,249,415
2023-11-15	79.290	80.340	79.290	79.850	79.850	4,589,935
2023-11-14	80.000	80.430	78.580	78.970	78.970	5,103,948
2023-11-13	80.740	81.460	79.730	79.960	79.960	2,664,981
2023-11-10	80.500	81.280	79.310	80.750	80.750	5,006,810
2023-11-09	79.750	81.020	79.500	80.910	80.910	4,477,752
2023-11-08	79.890	80.360	79.310	79.770	79.770	3,253,184
2023-11-07	80.600	80.600	79.800	79.890	79.890	2,781,730
2023-11-06	80.550	80.660	79.550	80.650	80.650	5,504,903
2023-11-03	80.720	80.980	79.530	80.010	80.010	5,457,862
2023-11-02	82.300	82.480	80.600	80.820	80.820	4,247,776
2023-11-01	84.500	84.780	82.580	82.680	82.680	3,386,400
2023-10-31	83.800	84.000	82.100	83.570	83.570	4,107,601
2023-10-30	83.800	85.980	83.620	83.800	83.800	8,488,171

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.