Tsingtao Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	101.04	104.50	101.04	103.99	102.70	5,064,869
2023-01-31	104.67	104.67	101.00	101.04	99.783	4,814,718
2023-01-30	105.90	106.62	103.80	104.28	102.98	5,684,824
2023-01-20	105.30	106.28	104.36	105.16	103.85	2,923,225
2023-01-19	105.76	106.15	104.50	105.30	103.99	3,068,708
2023-01-18	109.22	109.70	105.86	106.16	104.84	4,107,253
2023-01-17	109.22	110.29	107.55	109.33	107.97	3,467,781
2023-01-16	109.89	112.14	109.01	109.79	108.42	5,698,851
2023-01-13	104.72	110.11	104.07	109.22	107.86	5,715,755
2023-01-12	105.37	106.53	103.60	103.93	102.64	3,175,077
2023-01-11	107.27	107.87	104.39	105.95	104.63	4,210,109
2023-01-10	106.58	107.50	105.19	106.89	105.56	3,618,971
2023-01-09	106.70	107.29	105.01	106.37	105.05	4,827,185
2023-01-06	108.00	108.05	104.66	106.30	104.98	4,058,719
2023-01-05	105.82	108.62	105.00	107.99	106.65	3,470,850
2023-01-04	105.69	107.31	104.40	105.50	104.19	3,974,362
2023-01-03	107.99	107.99	102.99	105.17	103.86	4,976,161
2022-12-30	108.24	108.49	105.40	107.50	106.16	3,856,559
2022-12-29	107.85	108.20	106.39	107.15	105.82	3,113,875
2022-12-28	108.63	109.88	107.70	108.76	107.41	2,162,453
2022-12-27	107.50	111.11	106.65	108.83	107.48	3,514,170
2022-12-26	107.90	108.98	106.20	106.38	105.06	3,656,636
2022-12-23	105.66	109.61	104.50	109.61	108.25	3,759,268
2022-12-22	105.95	107.69	104.17	106.66	105.33	2,937,191
2022-12-21	104.97	107.00	104.01	105.45	104.14	3,009,456
2022-12-20	105.95	106.80	103.20	103.91	102.62	3,754,546
2022-12-19	107.84	108.88	105.55	106.91	105.58	2,474,092
2022-12-16	105.94	108.30	105.81	108.02	106.68	3,725,121
2022-12-15	108.68	109.58	106.00	106.48	105.16	4,198,861
2022-12-14	109.10	110.02	106.90	108.50	107.15	4,170,174
2022-12-13	108.80	109.56	107.45	108.40	107.05	3,978,360
2022-12-12	108.66	110.66	107.96	108.33	106.98	3,720,028
2022-12-09	109.24	111.30	108.28	110.96	109.58	5,443,209
2022-12-08	108.65	109.99	105.73	109.19	107.83	4,443,040
2022-12-07	110.57	110.98	107.51	108.65	107.30	6,343,333
2022-12-06	104.01	112.59	104.01	111.34	109.96	8,945,580
2022-12-05	103.97	106.00	103.20	104.64	103.34	5,303,652
2022-12-02	104.03	105.57	102.20	103.00	101.72	4,773,353
2022-12-01	104.06	109.00	103.78	104.60	103.30	9,043,670
2022-11-30	99.580	103.00	99.580	101.30	100.04	6,189,096
2022-11-29	96.210	101.08	95.850	100.61	99.359	9,517,074
2022-11-28	91.200	96.000	89.610	95.210	94.026	5,814,777
2022-11-25	94.140	94.390	92.670	93.400	92.238	3,035,562
2022-11-24	93.980	94.970	92.030	94.080	92.910	3,738,613
2022-11-23	95.690	95.800	93.210	94.030	92.860	5,508,139
2022-11-22	95.580	96.960	94.790	96.140	94.944	3,705,487
2022-11-21	98.380	98.380	94.000	95.810	94.618	5,205,618
2022-11-18	98.760	100.26	98.100	98.800	97.571	4,403,267
2022-11-17	100.76	101.50	97.880	98.760	97.532	4,656,258
2022-11-16	99.800	102.48	98.880	101.11	99.852	4,148,876
2022-11-15	97.820	100.04	97.240	99.220	97.986	3,863,617
2022-11-14	101.99	103.49	96.900	97.600	96.386	6,878,689
2022-11-11	102.00	103.75	99.000	101.34	100.08	8,043,677
2022-11-10	96.850	99.280	96.180	98.350	97.127	4,364,935
2022-11-09	98.530	99.500	96.570	96.800	95.596	4,139,286
2022-11-08	99.600	101.81	98.000	99.070	97.838	4,117,537
2022-11-07	98.670	101.00	97.410	100.01	98.766	6,722,838
2022-11-04	92.110	101.20	91.660	99.200	97.966	10,425,227
2022-11-03	92.080	92.750	90.700	92.110	90.964	5,529,066
2022-11-02	87.550	95.380	86.970	93.410	92.248	12,160,638

← NewerPage 16 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.