Tsingtao Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	93.180	95.660	91.500	92.210	90.023	3,234,033
2022-01-27	93.840	94.300	92.330	92.970	90.765	2,361,620
2022-01-26	93.660	95.150	92.470	93.980	91.751	3,358,935
2022-01-25	95.360	96.120	93.510	94.000	91.771	3,746,135
2022-01-24	92.750	96.380	92.070	95.360	93.098	6,833,522
2022-01-21	91.220	95.630	90.180	93.130	90.921	8,015,134
2022-01-20	89.250	91.530	88.720	90.940	88.783	6,090,779
2022-01-19	89.000	89.800	87.030	88.710	86.606	4,261,636
2022-01-18	89.130	90.310	88.480	89.450	87.329	4,812,954
2022-01-17	91.000	91.000	88.630	89.180	87.065	4,671,463
2022-01-14	88.200	91.800	88.200	90.230	88.090	7,694,371
2022-01-13	90.110	91.380	88.770	89.230	87.114	4,369,640
2022-01-12	89.920	91.270	88.080	90.740	88.588	8,357,131
2022-01-11	94.810	94.810	89.500	89.920	87.787	10,472,001
2022-01-10	95.660	95.880	91.370	95.140	92.884	11,660,921
2022-01-07	97.290	98.660	96.500	96.700	94.407	3,060,971
2022-01-06	100.58	101.59	96.500	97.870	95.549	5,385,287
2022-01-05	99.040	103.00	98.510	101.00	98.605	5,484,453
2022-01-04	99.000	100.06	96.320	99.660	97.296	5,200,069
2021-12-31	100.67	101.50	98.180	99.000	96.652	5,077,933
2021-12-30	100.00	100.90	99.400	100.51	98.126	4,737,085
2021-12-29	104.60	105.40	99.810	100.50	98.116	5,064,219
2021-12-28	102.00	104.83	101.27	104.00	101.53	3,141,756
2021-12-27	104.88	106.50	101.00	102.15	99.727	4,123,385
2021-12-24	102.43	105.95	101.31	105.09	102.60	4,503,099
2021-12-23	102.00	104.20	99.800	101.44	99.034	3,565,783
2021-12-22	102.27	103.59	101.32	102.05	99.630	2,222,692
2021-12-21	99.300	103.26	99.000	102.27	99.844	4,266,396
2021-12-20	99.630	100.27	98.720	99.050	96.701	2,503,213
2021-12-17	101.40	101.72	98.000	99.700	97.335	4,522,530
2021-12-16	101.90	102.33	99.200	101.77	99.356	4,293,376
2021-12-15	104.00	105.25	100.88	101.87	99.454	5,017,607
2021-12-14	104.48	105.60	102.99	103.77	101.31	4,509,315
2021-12-13	105.00	108.50	104.50	105.20	102.70	5,024,526
2021-12-10	104.74	107.00	104.01	105.94	103.43	3,993,599
2021-12-09	107.70	108.33	105.00	105.87	103.36	6,516,379
2021-12-08	102.35	106.45	101.65	105.70	103.19	5,909,449
2021-12-07	102.68	105.38	101.02	102.41	99.981	5,351,462
2021-12-06	100.68	104.33	98.510	101.10	98.702	6,160,865
2021-12-03	97.510	102.57	96.700	100.79	98.400	5,784,551
2021-12-02	98.600	98.800	96.230	97.270	94.963	2,400,994
2021-12-01	100.00	100.22	97.000	98.600	96.262	2,555,905
2021-11-30	100.80	101.10	97.700	98.770	96.428	3,405,774
2021-11-29	100.00	102.25	99.210	100.90	98.507	2,989,791
2021-11-26	102.53	103.79	100.80	102.30	99.874	3,083,067
2021-11-25	103.00	104.94	99.600	103.80	101.34	5,528,462
2021-11-24	99.600	104.88	98.430	102.50	100.07	7,181,836
2021-11-23	96.050	100.67	96.000	99.940	97.570	6,050,456
2021-11-22	98.370	99.500	96.580	96.800	94.504	5,716,840
2021-11-19	99.500	99.500	96.800	98.520	96.183	3,053,651
2021-11-18	97.640	98.880	96.400	98.430	96.096	2,928,472
2021-11-17	96.710	98.230	95.700	97.610	95.295	3,601,081
2021-11-16	98.560	99.840	96.380	97.880	95.559	3,924,929
2021-11-15	94.250	100.58	94.000	97.590	95.275	8,161,830
2021-11-12	92.760	95.170	91.100	93.710	91.488	6,736,199
2021-11-11	93.700	94.710	91.540	92.810	90.609	4,790,196
2021-11-10	97.000	97.000	92.880	93.700	91.478	3,813,799
2021-11-09	97.190	97.910	94.200	95.660	93.391	5,087,208
2021-11-08	97.670	98.990	95.400	96.520	94.231	3,661,866
2021-11-05	97.300	99.850	97.160	97.660	95.344	5,399,569

← NewerPage 20 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.