Tsingtao Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	81.500	84.750	81.210	84.400	84.400	6,204,675
2023-10-26	79.430	81.990	79.400	81.900	81.900	4,217,582
2023-10-25	78.700	80.700	78.700	80.230	80.230	6,263,561
2023-10-24	79.180	79.470	77.210	78.500	78.500	10,440,663
2023-10-23	75.600	81.500	75.000	80.790	80.790	15,375,922
2023-10-20	80.910	81.870	80.760	81.090	81.090	2,600,884
2023-10-19	81.860	82.100	80.640	81.080	81.080	3,201,821
2023-10-18	82.690	83.100	81.900	82.190	82.190	2,284,418
2023-10-17	83.030	83.230	82.270	82.700	82.700	2,321,756
2023-10-16	83.790	84.280	83.030	83.250	83.250	2,935,917
2023-10-13	85.100	85.330	83.230	83.790	83.790	5,045,998
2023-10-12	86.790	87.100	85.510	85.720	85.720	3,827,849
2023-10-11	87.100	87.100	85.830	86.390	86.390	3,252,069
2023-10-10	87.480	89.440	86.510	86.750	86.750	2,937,249
2023-10-09	87.460	87.860	85.590	87.490	87.490	3,628,198
2023-09-28	88.900	89.150	87.260	87.460	87.460	3,411,336
2023-09-27	90.340	90.620	88.220	88.630	88.630	3,751,213
2023-09-26	89.440	91.300	89.020	90.510	90.510	3,716,060
2023-09-25	89.000	89.880	88.620	89.440	89.440	2,662,102
2023-09-22	87.010	89.330	87.010	89.080	89.080	3,377,034
2023-09-21	88.290	88.560	87.110	87.410	87.410	3,534,054
2023-09-20	89.650	89.650	88.270	88.570	88.570	2,558,920
2023-09-19	89.800	89.900	88.510	89.660	89.660	2,390,609
2023-09-18	89.350	90.710	89.020	90.110	90.110	3,918,821
2023-09-15	90.120	90.320	89.200	89.350	89.350	3,006,741
2023-09-14	91.000	91.250	89.320	90.120	90.120	3,875,605
2023-09-13	92.000	92.500	90.820	91.270	91.270	2,565,146
2023-09-12	91.900	92.120	91.000	91.880	91.880	1,976,717
2023-09-11	91.000	92.400	90.630	91.910	91.910	2,788,226
2023-09-08	91.960	91.960	90.740	91.210	91.210	2,806,198
2023-09-07	92.500	92.660	91.810	91.960	91.960	2,844,942
2023-09-06	94.450	94.450	92.200	92.590	92.590	3,705,502
2023-09-05	94.280	95.460	93.700	94.460	94.460	3,777,650
2023-09-04	92.530	95.100	92.530	94.300	94.300	6,650,164
2023-09-01	92.060	93.450	91.950	92.180	92.180	3,902,772
2023-08-31	93.000	93.590	90.500	91.100	91.100	6,713,380
2023-08-30	94.670	95.070	93.700	94.000	94.000	3,649,441
2023-08-29	94.490	95.440	93.450	94.670	94.670	4,636,541
2023-08-28	99.590	99.990	94.000	94.460	94.460	7,985,778
2023-08-25	96.490	96.500	94.500	95.700	95.700	4,150,137
2023-08-24	91.770	97.860	91.770	96.990	96.990	8,905,360
2023-08-23	92.870	92.870	91.640	91.700	91.700	2,610,947
2023-08-22	93.150	93.600	91.700	93.080	93.080	3,758,691
2023-08-21	93.810	94.880	92.750	93.080	93.080	3,007,809
2023-08-18	96.590	96.780	94.280	94.280	94.280	3,440,530
2023-08-17	92.010	96.670	91.780	96.590	96.590	10,332,469
2023-08-16	93.390	93.990	92.400	92.480	92.480	4,686,940
2023-08-15	95.030	95.350	93.510	94.040	94.040	3,148,755
2023-08-14	95.000	95.350	93.200	95.000	95.000	4,552,721
2023-08-11	97.090	97.170	95.460	95.550	95.550	3,104,812
2023-08-10	98.310	98.310	96.180	96.860	96.860	4,449,228
2023-08-09	97.700	98.350	97.500	98.200	98.200	2,478,343
2023-08-08	98.300	98.880	97.010	98.280	98.280	2,786,761
2023-08-07	98.570	99.690	98.050	98.580	98.580	4,109,451
2023-08-04	96.900	100.00	96.800	99.050	99.050	9,939,000
2023-08-03	95.170	96.590	94.800	96.450	96.450	4,479,389
2023-08-02	96.490	96.860	95.000	95.330	95.330	6,355,890
2023-08-01	96.000	97.500	94.830	96.640	96.640	7,809,716
2023-07-31	101.30	103.25	98.100	98.660	98.660	8,761,113
2023-07-28	97.970	100.30	97.790	100.14	100.14	3,780,277

← NewerPage 13 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.