Tsingtao Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	82.030	87.840	82.030	87.830	86.738	10,664,114
2022-10-31	84.030	84.030	80.880	81.800	80.783	9,634,623
2022-10-28	86.000	86.760	83.730	84.400	83.350	7,767,599
2022-10-27	92.800	92.800	86.000	86.500	85.424	13,194,279
2022-10-26	94.090	96.000	92.700	94.790	93.611	5,104,691
2022-10-25	91.010	93.880	90.380	93.300	92.139	4,573,495
2022-10-24	96.360	96.360	92.200	92.400	91.251	4,475,932
2022-10-21	96.980	97.300	94.700	96.670	95.468	4,209,033
2022-10-20	97.400	99.000	95.280	96.960	95.754	4,438,705
2022-10-19	99.700	99.700	96.670	97.380	96.169	6,004,569
2022-10-18	101.56	102.48	98.900	99.440	98.203	4,688,994
2022-10-17	102.50	103.29	100.30	101.20	99.941	3,953,506
2022-10-14	101.05	104.44	100.40	103.26	101.98	4,903,283
2022-10-13	103.76	103.76	100.00	100.52	99.270	4,727,985
2022-10-12	104.00	104.50	100.30	103.77	102.48	5,165,617
2022-10-11	102.56	104.98	101.89	104.06	102.77	4,133,202
2022-10-10	106.00	106.00	102.00	102.46	101.19	5,906,760
2022-09-30	105.56	108.30	105.25	106.20	104.88	5,336,277
2022-09-29	106.97	107.97	104.21	105.25	103.94	4,933,346
2022-09-28	106.22	107.80	105.40	106.08	104.76	3,940,863
2022-09-27	104.14	107.04	102.22	106.95	105.62	6,767,430
2022-09-26	101.00	105.50	101.00	103.85	102.56	4,912,261
2022-09-23	100.37	103.78	100.08	102.30	101.03	5,939,175
2022-09-22	101.44	101.44	98.630	99.940	98.697	4,628,998
2022-09-21	102.06	103.92	101.16	101.88	100.61	3,787,298
2022-09-20	102.39	103.20	100.13	102.40	101.13	3,066,330
2022-09-19	101.57	102.50	98.500	101.90	100.63	5,637,806
2022-09-16	101.58	104.00	100.25	101.12	99.862	4,368,757
2022-09-15	99.790	104.55	99.790	102.29	101.02	5,771,272
2022-09-14	98.520	101.00	98.300	100.25	99.003	4,083,546
2022-09-13	97.270	101.15	96.850	100.05	98.806	7,573,559
2022-09-09	97.220	97.530	96.000	96.670	95.468	4,480,626
2022-09-08	97.990	98.870	97.000	97.200	95.991	4,216,761
2022-09-07	98.510	98.600	96.820	97.290	96.080	4,779,950
2022-09-06	99.090	100.33	96.890	98.670	97.443	5,632,275
2022-09-05	101.80	101.80	97.000	99.000	97.769	7,968,259
2022-09-02	105.70	106.50	101.05	102.00	100.73	6,860,480
2022-09-01	107.35	107.99	105.60	105.97	104.65	4,641,432
2022-08-31	107.69	109.65	107.33	108.00	106.66	4,133,416
2022-08-30	108.39	110.32	107.00	108.48	107.13	5,231,097
2022-08-29	107.96	109.50	105.43	108.50	107.15	6,687,955
2022-08-26	104.00	110.20	104.00	108.00	106.66	14,481,965
2022-08-25	99.000	102.00	98.980	100.52	99.270	3,751,488
2022-08-24	100.13	100.49	98.500	98.970	97.739	3,617,746
2022-08-23	102.19	102.79	99.990	100.57	99.319	4,981,921
2022-08-22	103.36	104.47	101.80	102.97	101.69	2,848,300
2022-08-19	104.96	106.60	103.10	103.52	102.23	2,638,184
2022-08-18	104.44	106.60	103.72	104.97	103.66	4,900,450
2022-08-17	102.50	106.00	100.20	104.72	103.42	4,982,503
2022-08-16	103.67	104.00	101.88	102.96	101.68	3,198,302
2022-08-15	103.66	105.13	103.00	103.66	102.37	2,775,499
2022-08-12	105.99	106.88	103.67	104.50	103.20	2,993,242
2022-08-11	105.10	106.96	102.77	106.48	105.16	4,280,106
2022-08-10	109.30	109.30	103.53	105.04	103.73	6,939,572
2022-08-09	104.02	110.00	103.12	109.50	108.14	6,666,168
2022-08-08	101.02	105.85	100.12	103.99	102.70	6,492,645
2022-08-05	103.50	105.18	102.80	103.04	101.76	4,407,684
2022-08-04	103.88	104.13	101.76	103.58	102.29	4,347,621
2022-08-03	106.18	106.99	102.50	102.97	101.69	5,449,307
2022-08-02	107.43	108.92	105.80	106.28	104.96	7,244,319

← NewerPage 17 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.