Tsingtao Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	84.600	84.600	80.500	81.000	79.079	9,931,112
2022-05-05	87.000	87.860	85.280	86.240	84.195	7,802,448
2022-04-29	83.480	87.500	83.480	86.300	84.253	13,548,995
2022-04-28	82.500	85.150	82.210	82.900	80.934	6,224,969
2022-04-27	82.000	84.100	80.750	83.690	81.705	7,086,534
2022-04-26	81.610	84.400	81.520	82.570	80.612	7,715,483
2022-04-25	82.800	84.260	79.990	81.400	79.469	8,335,393
2022-04-22	83.280	84.950	82.100	84.680	82.672	4,833,658
2022-04-21	85.060	85.900	82.980	83.980	81.988	6,010,566
2022-04-20	84.000	88.000	82.500	85.780	83.746	8,441,202
2022-04-19	84.540	85.950	83.810	84.550	82.545	4,574,458
2022-04-18	83.300	84.720	82.000	84.440	82.437	5,441,438
2022-04-15	83.490	86.300	83.010	84.070	82.076	8,190,196
2022-04-14	82.300	86.360	82.300	84.930	82.916	12,364,439
2022-04-13	79.300	83.680	77.750	81.780	79.840	16,052,089
2022-04-12	73.600	81.030	73.210	80.680	78.767	13,222,272
2022-04-11	77.290	77.310	73.000	73.660	71.913	9,949,659
2022-04-08	78.260	79.100	77.260	77.800	75.955	4,663,127
2022-04-07	80.010	80.950	78.300	78.710	76.843	5,755,933
2022-04-06	80.900	80.900	79.130	79.730	77.839	8,409,432
2022-04-01	78.370	82.400	78.060	81.700	79.762	10,047,416
2022-03-31	78.930	79.700	78.200	79.010	77.136	5,105,145
2022-03-30	76.800	80.360	76.700	79.580	77.693	11,586,682
2022-03-29	78.350	79.230	76.050	76.400	74.588	7,773,330
2022-03-28	78.800	79.330	76.400	78.000	76.150	7,948,183
2022-03-25	82.090	82.200	79.370	80.090	78.191	7,554,880
2022-03-24	83.900	83.900	81.810	82.340	80.387	6,546,471
2022-03-23	84.120	85.010	82.810	84.520	82.515	5,318,806
2022-03-22	85.070	85.600	83.500	84.050	82.057	5,900,370
2022-03-21	85.250	86.210	84.180	86.000	83.960	5,157,753
2022-03-18	86.070	86.680	84.800	85.890	83.853	6,465,835
2022-03-17	87.820	88.590	85.130	86.720	84.663	6,599,339
2022-03-16	84.300	87.000	82.700	86.420	84.370	6,634,004
2022-03-15	85.000	85.000	81.000	82.390	80.436	7,064,458
2022-03-14	90.000	91.000	85.850	86.000	83.960	9,302,784
2022-03-11	92.800	94.250	90.450	92.960	90.755	5,056,915
2022-03-10	90.500	94.880	89.260	94.300	92.064	9,616,479
2022-03-09	90.570	91.200	84.800	88.840	86.733	7,861,668
2022-03-08	91.300	93.500	89.590	90.510	88.363	5,853,497
2022-03-07	96.750	96.750	90.910	91.300	89.135	8,831,387
2022-03-04	98.130	99.890	97.350	98.020	95.695	5,040,463
2022-03-03	99.500	101.19	98.010	99.290	96.935	5,581,765
2022-03-02	100.58	101.20	97.810	99.490	97.130	7,454,001
2022-03-01	96.960	103.17	96.600	101.58	99.171	13,020,752
2022-02-28	92.710	93.970	92.570	93.790	91.566	3,183,472
2022-02-25	93.120	93.880	92.540	93.590	91.370	2,796,925
2022-02-24	94.090	94.890	92.060	93.200	90.990	3,518,247
2022-02-23	94.650	95.500	92.700	94.600	92.356	2,701,178
2022-02-22	95.000	95.430	93.460	95.000	92.747	2,323,801
2022-02-21	97.010	97.200	94.550	95.220	92.962	2,366,397
2022-02-18	95.880	97.520	94.600	96.300	94.016	2,974,703
2022-02-17	97.500	97.500	95.260	96.390	94.104	3,195,923
2022-02-16	95.630	97.490	94.740	96.610	94.319	3,980,971
2022-02-15	94.300	96.950	94.280	95.630	93.362	4,885,716
2022-02-14	90.090	95.110	90.010	94.890	92.640	8,656,740
2022-02-11	89.000	91.680	88.780	90.010	87.875	4,201,012
2022-02-10	91.200	91.200	88.210	89.500	87.377	7,107,572
2022-02-09	89.200	92.840	89.130	91.270	89.105	6,054,319
2022-02-08	91.640	91.750	88.360	89.580	87.455	4,780,381
2022-02-07	92.930	95.500	90.880	91.640	89.467	4,443,387

← NewerPage 19 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.