Tsingtao Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	61.910	62.060	61.620	61.910	61.910	3,123,763
2026-04-17	61.880	62.050	61.750	61.950	61.950	3,015,493
2026-04-16	62.010	62.250	61.830	62.060	62.060	4,024,247
2026-04-15	61.900	62.220	61.860	62.000	62.000	3,163,668
2026-04-14	62.350	62.450	61.750	61.920	61.920	4,840,205
2026-04-13	62.130	62.290	61.850	62.260	62.260	3,398,190
2026-04-10	62.700	62.700	62.300	62.380	62.380	5,691,737
2026-04-09	63.030	63.300	62.500	62.540	62.540	4,788,289
2026-04-08	63.500	63.660	63.000	63.450	63.450	6,427,663
2026-04-07	63.070	63.450	62.510	63.010	63.010	4,659,502
2026-04-03	64.160	64.560	63.000	63.110	63.110	5,338,632
2026-04-02	63.020	64.100	63.000	63.990	63.990	8,361,537
2026-04-01	62.150	63.300	62.110	63.300	63.300	7,417,020
2026-03-31	62.570	62.940	61.850	61.860	61.860	4,982,346
2026-03-30	62.000	62.760	61.780	62.180	62.180	4,409,737
2026-03-27	61.500	62.620	61.370	62.470	62.470	5,017,844
2026-03-26	62.580	62.880	62.120	62.200	62.200	4,312,746
2026-03-25	62.200	62.700	61.870	62.670	62.670	5,860,866
2026-03-24	61.200	62.300	60.200	62.300	62.300	6,541,200
2026-03-23	62.070	62.100	60.580	60.790	60.790	9,388,660
2026-03-20	62.870	63.310	62.520	62.560	62.560	4,870,561
2026-03-19	62.830	63.400	62.780	62.880	62.880	4,014,300
2026-03-18	63.570	63.800	62.780	63.170	63.170	5,606,024
2026-03-17	63.820	64.520	63.530	63.800	63.800	7,882,461
2026-03-16	63.460	64.230	63.460	63.830	63.830	7,331,885
2026-03-13	62.960	63.890	62.960	63.420	63.420	6,374,216
2026-03-12	63.080	63.300	62.790	63.210	63.210	4,979,918
2026-03-11	62.920	63.160	62.480	63.090	63.090	4,732,725
2026-03-10	62.320	63.080	62.300	62.950	62.950	5,107,971
2026-03-09	61.990	62.800	61.730	62.260	62.260	5,444,706
2026-03-06	61.200	62.480	61.100	62.460	62.460	5,047,764
2026-03-05	61.490	62.170	61.310	61.400	61.400	3,537,396
2026-03-04	61.850	62.100	61.010	61.420	61.420	5,409,320
2026-03-03	61.810	62.990	61.700	62.100	62.100	6,767,245
2026-03-02	61.610	62.310	61.360	61.970	61.970	6,120,813
2026-02-27	62.530	62.780	62.300	62.470	62.470	4,371,602
2026-02-26	62.000	62.600	61.800	62.520	62.520	4,470,629
2026-02-25	61.770	62.290	61.690	61.860	61.860	4,250,363
2026-02-24	61.830	62.280	61.510	61.650	61.650	2,865,701
2026-02-13	61.680	62.030	61.510	61.540	61.540	2,911,510
2026-02-12	62.330	62.330	61.590	61.640	61.640	4,371,431
2026-02-11	62.700	62.740	62.280	62.330	62.330	3,308,138
2026-02-10	62.830	62.890	62.300	62.570	62.570	3,424,585
2026-02-09	63.100	63.310	62.700	62.900	62.900	4,304,289
2026-02-06	63.100	63.600	62.610	63.050	63.050	6,250,679
2026-02-05	62.500	63.570	62.220	63.330	63.330	10,496,852
2026-02-04	61.740	62.500	61.440	62.350	62.350	6,877,998
2026-02-03	61.200	62.170	61.200	61.860	61.860	5,179,226
2026-02-02	60.500	62.850	60.500	61.530	61.530	7,961,920
2026-01-30	63.300	63.300	60.080	60.080	60.080	10,017,771
2026-01-29	60.210	63.570	60.150	63.570	63.570	15,550,022
2026-01-28	61.050	61.190	60.000	60.260	60.260	7,994,124
2026-01-27	61.900	61.950	61.180	61.180	61.180	5,322,619
2026-01-26	61.800	62.100	61.300	61.890	61.890	6,801,013
2026-01-23	61.970	62.140	61.710	61.790	61.790	4,798,062
2026-01-22	61.960	62.100	61.670	61.950	61.950	3,654,840
2026-01-21	62.540	62.540	61.700	61.850	61.850	5,366,901
2026-01-20	62.250	62.610	62.000	62.540	62.540	4,391,272
2026-01-19	61.300	62.360	61.260	62.240	62.240	5,046,167
2026-01-16	61.880	62.000	61.240	61.450	61.450	4,946,774

← NewerPage 3 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.