Tsingtao Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	118.00	118.00	114.40	116.61	115.16	5,769,195
2023-04-26	116.39	119.62	114.11	118.94	117.46	6,791,836
2023-04-25	116.19	118.27	114.68	117.04	115.58	8,920,622
2023-04-24	113.90	114.50	112.10	113.50	112.09	4,525,962
2023-04-21	114.77	116.32	113.56	114.35	112.93	3,992,018
2023-04-20	116.60	117.45	112.93	114.03	112.61	7,270,786
2023-04-19	117.90	117.90	115.90	116.60	115.15	3,308,994
2023-04-18	117.00	118.30	115.78	117.68	116.22	3,982,272
2023-04-17	116.30	118.45	115.78	116.45	115.00	3,687,777
2023-04-14	118.01	119.80	115.15	115.88	114.44	4,165,852
2023-04-13	115.99	118.60	115.88	117.35	115.89	4,537,125
2023-04-12	119.96	120.50	115.13	115.87	114.43	6,723,478
2023-04-11	122.26	123.03	118.72	119.89	118.40	5,963,452
2023-04-10	121.50	125.65	118.55	124.33	122.78	4,605,597
2023-04-07	122.05	124.59	120.76	122.10	120.58	3,274,670
2023-04-06	122.02	123.00	120.30	122.05	120.53	3,090,476
2023-04-04	118.78	123.18	118.18	122.03	120.51	6,627,759
2023-04-03	119.98	120.25	117.65	118.79	117.31	5,629,869
2023-03-31	120.08	122.44	119.51	120.60	119.10	5,853,529
2023-03-30	115.29	120.68	115.11	119.80	118.31	7,296,042
2023-03-29	112.98	116.55	112.01	115.99	114.55	5,952,091
2023-03-28	111.34	112.88	110.76	112.69	111.29	4,541,411
2023-03-27	112.31	112.82	109.63	110.81	109.43	3,204,225
2023-03-24	111.11	113.70	109.40	112.31	110.91	6,308,113
2023-03-23	110.98	111.30	106.72	110.02	108.65	5,616,547
2023-03-22	107.72	111.26	107.46	108.69	107.34	3,848,487
2023-03-21	106.73	108.67	106.07	107.48	106.14	4,763,817
2023-03-20	108.79	108.80	104.50	106.00	104.68	5,992,717
2023-03-17	111.59	111.80	108.10	108.29	106.94	3,691,163
2023-03-16	112.10	112.65	110.14	110.96	109.58	3,466,855
2023-03-15	114.13	114.57	111.88	112.42	111.02	4,614,390
2023-03-14	113.80	114.95	113.10	113.44	112.03	4,113,900
2023-03-13	110.76	114.20	110.01	113.43	112.02	4,007,015
2023-03-10	111.45	112.50	110.18	110.52	109.15	3,127,879
2023-03-09	113.70	114.53	110.60	112.00	110.61	5,476,746
2023-03-08	114.19	114.59	111.98	113.70	112.29	3,896,825
2023-03-07	114.00	116.68	113.80	114.90	113.47	7,064,690
2023-03-06	113.79	115.00	111.60	114.09	112.67	4,290,447
2023-03-03	113.00	115.48	112.00	113.20	111.79	4,890,401
2023-03-02	112.84	114.44	112.03	112.88	111.48	5,063,326
2023-03-01	113.14	113.65	110.13	112.30	110.90	7,078,852
2023-02-28	107.87	112.22	106.78	111.48	110.09	9,902,212
2023-02-27	103.41	108.90	102.00	108.19	106.84	7,647,492
2023-02-24	105.03	105.18	102.50	103.31	102.02	4,322,922
2023-02-23	106.81	107.60	104.86	105.68	104.37	3,078,885
2023-02-22	106.30	107.90	105.35	106.73	105.40	3,017,032
2023-02-21	108.00	108.40	105.55	106.55	105.22	3,675,815
2023-02-20	106.41	108.49	105.00	107.70	106.36	4,588,165
2023-02-17	107.68	109.50	106.80	107.23	105.90	3,694,263
2023-02-16	106.00	110.94	105.30	108.55	107.20	8,428,858
2023-02-15	105.44	108.60	105.04	105.78	104.46	5,234,999
2023-02-14	104.59	106.46	103.67	105.44	104.13	3,818,035
2023-02-13	101.80	106.86	101.33	104.60	103.30	9,054,855
2023-02-10	101.90	102.86	100.85	102.28	101.01	3,384,894
2023-02-09	100.77	103.43	100.77	101.82	100.55	4,640,946
2023-02-08	102.72	103.14	100.08	100.73	99.477	3,424,892
2023-02-07	102.50	103.50	101.68	102.21	100.94	2,578,396
2023-02-06	102.85	103.71	101.85	101.93	100.66	4,289,562
2023-02-03	104.58	105.28	102.02	104.09	102.80	3,229,174
2023-02-02	104.00	105.89	103.60	105.18	103.87	4,281,247

← NewerPage 15 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.