Tsingtao Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	52.750	53.360	52.370	52.510	52.510	6,984,108
2026-07-16	52.170	53.070	52.000	52.860	52.860	8,484,569
2026-07-15	53.730	55.220	53.400	54.940	52.590	10,273,145
2026-07-14	53.680	53.990	53.250	53.830	51.528	5,747,516
2026-07-13	53.290	53.880	52.900	53.660	51.365	4,874,853
2026-07-10	52.800	53.670	52.380	53.500	51.212	5,911,118
2026-07-09	53.150	53.300	52.650	52.880	50.618	3,958,907
2026-07-08	53.330	53.820	52.720	53.310	53.310	3,599,904
2026-07-07	54.400	54.400	53.080	53.450	53.450	5,026,275
2026-07-06	53.180	54.500	53.020	54.440	54.440	6,807,781
2026-07-03	52.930	53.580	52.720	53.380	53.380	5,715,367
2026-07-02	52.800	53.500	52.430	52.910	52.910	5,451,003
2026-07-01	52.080	53.470	51.700	52.890	52.890	7,076,844
2026-06-30	52.930	52.930	51.780	52.230	52.230	5,265,059
2026-06-29	51.590	53.090	50.470	53.000	53.000	8,857,027
2026-06-26	52.510	52.980	51.550	51.590	51.590	5,900,648
2026-06-25	51.900	52.920	51.590	52.480	52.480	8,097,150
2026-06-24	53.390	53.470	52.000	52.190	52.190	6,991,626
2026-06-23	53.770	54.280	53.130	53.210	53.210	6,566,502
2026-06-22	53.670	54.540	52.650	53.920	53.920	7,800,344
2026-06-18	56.110	56.130	53.650	53.900	53.900	10,816,916
2026-06-17	57.780	57.780	55.750	56.100	56.100	9,523,799
2026-06-16	59.300	59.410	57.760	57.800	57.800	9,883,594
2026-06-15	60.300	60.310	59.360	59.500	59.500	9,356,639
2026-06-12	60.000	60.800	59.600	60.560	60.560	7,803,230
2026-06-11	60.500	60.710	59.600	60.690	60.690	8,008,304
2026-06-10	59.620	61.030	59.530	61.030	61.030	10,102,453
2026-06-09	59.800	59.810	59.220	59.590	59.590	4,909,685
2026-06-08	59.600	60.750	59.400	60.140	60.140	7,373,387
2026-06-05	59.900	59.990	59.500	59.700	59.700	4,616,084
2026-06-04	59.700	60.120	59.300	59.430	59.430	4,518,905
2026-06-03	60.800	60.830	59.650	59.820	59.820	7,777,495
2026-06-02	61.370	61.630	60.800	61.010	61.010	6,263,132
2026-06-01	61.300	61.590	60.880	61.470	61.470	7,951,387
2026-05-29	59.900	61.650	59.510	61.140	61.140	11,145,508
2026-05-28	60.600	60.750	59.800	59.900	59.900	4,745,790
2026-05-27	59.820	60.840	59.200	60.600	60.600	7,803,690
2026-05-26	60.120	60.510	59.020	60.430	60.430	7,240,923
2026-05-25	60.840	61.000	60.000	60.260	60.260	6,831,212
2026-05-22	61.210	61.230	60.680	60.830	60.830	4,130,095
2026-05-21	61.720	61.820	61.180	61.210	61.210	5,573,250
2026-05-20	61.700	62.100	61.620	61.810	61.810	4,924,608
2026-05-19	61.660	61.920	61.510	61.690	61.690	3,527,390
2026-05-18	62.100	62.360	61.590	61.700	61.700	5,184,232
2026-05-15	62.150	62.190	61.410	61.760	61.760	6,242,324
2026-05-14	62.100	63.190	61.810	62.150	62.150	7,028,579
2026-05-13	62.750	62.810	62.060	62.150	62.150	5,539,302
2026-05-12	62.780	63.150	62.460	62.760	62.760	5,937,701
2026-05-11	62.470	63.260	62.190	62.780	62.780	8,208,969
2026-05-08	62.320	62.640	62.200	62.460	62.460	5,179,770
2026-05-07	62.870	63.000	62.350	62.450	62.450	6,457,535
2026-05-06	63.590	63.640	62.650	62.890	62.890	9,067,634
2026-04-30	63.210	63.830	62.930	63.410	63.410	7,865,025
2026-04-29	63.200	63.380	62.880	63.210	63.210	6,546,097
2026-04-28	62.420	63.300	62.150	63.150	63.150	8,835,441
2026-04-27	61.800	62.200	61.750	61.900	61.900	4,006,556
2026-04-24	61.920	61.980	61.560	61.680	61.680	3,193,919
2026-04-23	61.890	62.300	61.800	61.990	61.990	4,339,155
2026-04-22	62.020	62.110	61.760	61.860	61.860	3,043,833
2026-04-21	61.990	62.220	61.610	62.020	62.020	3,177,122

← NewerPage 2 of 21 · 1,215 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.