Tsingtao Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	98.720	99.690	98.190	98.480	98.480	3,292,177
2023-07-26	98.900	99.100	98.080	98.810	98.810	2,700,412
2023-07-25	96.780	100.20	96.780	98.950	98.950	8,129,974
2023-07-24	96.940	96.950	95.200	95.670	95.670	4,649,837
2023-07-21	96.490	98.300	96.000	96.940	96.940	5,855,358
2023-07-20	94.200	98.000	94.010	96.000	96.000	8,319,591
2023-07-19	100.19	100.19	93.400	94.420	94.420	12,632,678
2023-07-18	100.18	100.30	99.020	100.18	100.18	1,684,758
2023-07-17	101.38	101.38	99.220	100.02	100.02	2,554,925
2023-07-14	103.02	103.02	100.60	101.38	101.38	3,604,406
2023-07-13	101.72	104.74	101.72	104.51	103.21	4,833,653
2023-07-12	101.90	102.87	101.50	101.69	100.43	2,078,552
2023-07-11	101.83	102.32	100.55	102.00	100.73	2,560,281
2023-07-10	101.50	102.86	100.48	101.84	100.57	2,709,980
2023-07-07	100.71	101.42	100.00	100.34	99.092	2,517,345
2023-07-06	103.50	104.09	100.70	100.96	99.704	5,213,647
2023-07-05	105.60	105.60	103.38	104.27	102.97	3,184,010
2023-07-04	106.00	106.35	104.59	105.85	104.53	3,135,000
2023-07-03	104.18	106.15	103.31	105.60	104.29	5,556,157
2023-06-30	101.67	103.84	101.34	103.63	102.34	5,134,876
2023-06-29	102.46	102.88	101.23	101.65	100.39	3,044,055
2023-06-28	102.19	104.01	101.44	102.46	101.19	4,038,622
2023-06-27	102.01	103.03	101.00	102.01	100.74	3,697,388
2023-06-26	102.02	102.93	100.51	102.30	101.03	3,791,388
2023-06-21	102.85	104.00	102.30	102.69	101.41	3,692,045
2023-06-20	103.51	104.90	102.50	104.04	102.75	4,371,202
2023-06-19	105.66	106.38	103.10	104.08	102.79	6,815,246
2023-06-16	105.50	106.38	104.57	105.92	104.60	5,657,670
2023-06-15	103.20	105.33	101.57	104.96	103.65	9,051,718
2023-06-14	103.19	104.71	102.80	102.98	101.70	6,531,921
2023-06-13	102.70	104.02	101.05	102.75	101.47	5,048,864
2023-06-12	98.820	104.00	98.680	103.36	102.07	10,162,488
2023-06-09	98.130	99.100	97.380	98.820	97.591	3,747,750
2023-06-08	97.570	99.000	96.800	97.840	96.623	3,726,871
2023-06-07	99.500	100.39	97.670	98.000	96.781	4,863,122
2023-06-06	98.500	101.00	98.200	99.500	98.262	5,170,381
2023-06-05	98.900	99.710	97.580	99.060	97.828	4,741,632
2023-06-02	96.030	99.980	96.030	98.990	97.759	8,563,690
2023-06-01	95.560	97.470	94.990	96.010	94.816	6,142,303
2023-05-31	97.650	97.900	94.800	95.210	94.026	4,844,090
2023-05-30	99.210	99.400	95.770	96.950	95.744	8,845,639
2023-05-29	99.840	100.29	98.180	99.750	98.509	6,121,321
2023-05-26	100.89	101.71	99.290	99.830	98.588	4,509,919
2023-05-25	101.60	102.55	100.25	101.20	99.941	5,696,156
2023-05-24	104.43	104.50	102.12	102.16	100.89	5,315,500
2023-05-23	107.36	107.78	104.74	105.19	103.88	4,708,209
2023-05-22	106.46	109.44	105.03	107.80	106.46	6,846,034
2023-05-19	103.40	109.80	102.29	107.44	106.10	7,758,788
2023-05-18	103.00	103.79	102.30	103.70	102.41	3,914,634
2023-05-17	105.00	105.00	101.61	103.05	101.77	6,520,650
2023-05-16	106.00	107.50	104.45	105.22	103.91	6,018,163
2023-05-15	103.84	106.85	102.50	106.59	105.26	6,912,515
2023-05-12	104.99	105.80	103.09	103.66	102.37	4,585,107
2023-05-11	105.76	106.37	104.30	104.94	103.63	3,333,464
2023-05-10	107.08	107.48	104.59	105.78	104.46	4,571,361
2023-05-09	108.13	109.20	106.05	107.29	105.96	5,587,949
2023-05-08	111.60	112.15	107.38	108.12	106.78	8,479,528
2023-05-05	111.10	112.79	108.69	112.15	110.76	6,278,265
2023-05-04	116.80	117.63	111.00	111.76	110.37	9,080,808
2023-04-28	116.60	117.09	115.11	116.80	115.35	5,191,906

← NewerPage 14 of 21 · 1,212 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.