Tsingtao Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	100.00	108.36	99.250	108.06	106.72	15,706,285
2022-07-29	100.09	100.48	98.020	98.510	97.285	7,087,947
2022-07-28	100.10	102.99	98.660	100.48	99.230	4,782,936
2022-07-27	101.52	103.87	99.900	100.00	98.756	4,218,233
2022-07-26	99.970	102.50	99.520	100.49	99.240	4,657,965
2022-07-25	95.300	101.00	94.000	100.19	98.944	8,279,054
2022-07-22	97.010	97.490	95.700	96.210	95.013	3,599,721
2022-07-21	94.500	97.760	94.500	97.010	95.803	6,047,531
2022-07-20	95.200	97.200	94.580	95.560	94.371	4,287,280
2022-07-19	94.710	95.980	93.260	95.110	93.927	4,410,948
2022-07-18	96.840	97.500	92.660	96.320	94.036	6,604,781
2022-07-15	95.850	99.980	95.400	96.840	94.543	5,629,272
2022-07-14	96.420	96.820	94.400	96.000	93.723	5,133,153
2022-07-13	95.980	98.880	95.800	96.890	94.592	5,780,368
2022-07-12	96.500	97.250	95.110	95.670	93.401	2,779,060
2022-07-11	97.000	98.000	95.610	96.690	94.397	4,357,324
2022-07-08	98.920	99.860	98.000	98.720	96.379	3,151,035
2022-07-07	98.000	99.800	95.040	98.930	96.584	6,090,591
2022-07-06	100.68	101.20	97.000	98.180	95.851	7,292,147
2022-07-05	104.17	104.49	99.000	101.52	99.112	6,982,890
2022-07-04	101.58	104.88	101.35	104.17	101.70	4,783,159
2022-07-01	103.38	104.49	101.00	102.58	100.15	4,483,004
2022-06-30	103.00	107.37	103.00	103.92	101.46	8,977,393
2022-06-29	99.880	103.98	99.700	102.29	99.864	8,978,008
2022-06-28	98.800	101.06	97.000	100.00	97.628	6,045,206
2022-06-27	97.000	101.90	97.000	99.650	97.287	10,207,043
2022-06-24	93.300	97.000	93.000	95.590	93.323	7,470,383
2022-06-23	92.870	93.500	92.260	93.270	91.058	4,685,044
2022-06-22	93.800	94.900	92.830	92.870	90.667	4,303,411
2022-06-21	94.000	95.210	92.380	93.800	91.575	5,795,046
2022-06-20	92.140	95.000	92.140	93.980	91.751	8,496,334
2022-06-17	89.190	91.950	89.070	91.560	89.389	6,568,122
2022-06-16	91.600	92.650	89.010	90.150	88.012	7,347,602
2022-06-15	91.820	92.880	90.410	91.540	89.369	8,003,450
2022-06-14	89.000	93.000	88.880	91.950	89.769	6,461,031
2022-06-13	91.000	91.500	88.310	90.550	88.402	8,521,560
2022-06-10	91.500	92.100	90.030	92.100	89.916	5,176,928
2022-06-09	94.000	94.500	91.460	92.000	89.818	5,050,274
2022-06-08	92.500	95.800	92.060	94.460	92.220	7,188,317
2022-06-07	92.900	94.500	91.230	93.060	90.853	6,443,620
2022-06-06	90.550	93.650	88.770	93.000	90.794	7,751,811
2022-06-02	90.120	91.300	89.490	89.950	87.817	5,560,207
2022-06-01	91.900	93.300	90.860	91.620	89.447	6,922,160
2022-05-31	91.000	93.500	90.370	92.750	90.550	10,955,621
2022-05-30	88.600	93.700	88.600	90.900	88.744	16,027,256
2022-05-27	86.380	87.100	84.700	85.180	83.160	5,097,054
2022-05-26	84.600	87.100	83.380	86.020	83.980	7,485,618
2022-05-25	83.860	84.740	83.600	84.030	82.037	4,115,154
2022-05-24	85.400	85.720	83.810	84.040	82.047	4,207,746
2022-05-23	86.220	86.240	84.390	85.370	83.345	4,979,545
2022-05-20	84.460	86.890	83.960	85.970	83.931	6,828,209
2022-05-19	83.400	85.360	83.000	83.900	81.910	3,701,814
2022-05-18	85.990	86.180	84.500	84.850	82.838	4,040,019
2022-05-17	85.970	86.500	85.030	85.990	83.951	3,343,490
2022-05-16	86.300	88.500	84.500	85.760	83.726	6,233,111
2022-05-13	85.590	86.500	84.600	85.110	83.091	3,555,191
2022-05-12	84.100	87.110	84.100	85.600	83.570	5,687,491
2022-05-11	82.440	86.920	82.430	84.900	82.886	11,031,328
2022-05-10	78.000	82.850	77.500	82.430	80.475	7,630,177
2022-05-09	78.680	80.850	76.600	79.700	77.810	5,611,740

← NewerPage 18 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.