Tsingtao Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	62.300	62.500	61.810	61.850	61.850	4,161,977
2026-01-14	62.630	62.860	62.060	62.380	62.380	4,763,368
2026-01-13	63.150	63.470	62.380	62.660	62.660	5,001,311
2026-01-12	62.200	63.150	62.100	63.090	63.090	6,192,723
2026-01-09	61.940	62.250	61.880	62.180	62.180	3,727,902
2026-01-08	61.810	61.950	61.660	61.900	61.900	2,968,897
2026-01-07	62.230	62.280	61.720	61.820	61.820	3,450,892
2026-01-06	61.780	62.190	61.620	62.160	62.160	4,496,003
2026-01-05	61.240	61.840	61.230	61.750	61.750	4,401,649
2025-12-31	61.260	61.340	61.120	61.200	61.200	2,098,994
2025-12-30	61.280	61.380	61.120	61.270	61.270	2,329,128
2025-12-29	61.820	61.870	61.270	61.360	61.360	3,435,374
2025-12-26	62.000	62.080	61.800	61.890	61.890	2,135,430
2025-12-25	61.960	62.170	61.830	62.030	62.030	2,136,236
2025-12-24	61.960	62.050	61.730	61.890	61.890	2,168,816
2025-12-23	62.340	62.390	61.920	62.100	62.100	2,577,198
2025-12-22	62.480	62.580	62.170	62.290	62.290	3,007,110
2025-12-19	62.310	62.620	62.190	62.480	62.480	3,119,816
2025-12-18	62.150	62.450	62.130	62.320	62.320	1,912,615
2025-12-17	62.300	62.400	61.800	62.240	62.240	3,191,743
2025-12-16	62.000	62.480	62.000	62.200	62.200	2,573,195
2025-12-15	62.100	62.510	62.100	62.210	62.210	3,524,554
2025-12-12	61.800	62.260	61.630	62.090	62.090	3,426,877
2025-12-11	62.030	62.050	61.600	61.700	61.700	2,753,220
2025-12-10	61.500	62.090	61.180	62.020	62.020	3,961,631
2025-12-09	62.580	62.610	61.480	61.590	61.590	6,769,679
2025-12-08	63.120	63.190	62.570	62.580	62.580	5,630,644
2025-12-05	63.580	63.720	62.670	63.120	63.120	5,528,410
2025-12-04	64.090	64.090	63.580	63.620	63.620	2,014,484
2025-12-03	64.010	64.190	63.840	64.100	64.100	2,207,678
2025-12-02	63.880	64.470	63.850	64.200	64.200	2,621,409
2025-12-01	63.500	64.220	63.470	64.050	64.050	4,297,324
2025-11-28	64.210	64.210	63.440	63.550	63.550	5,763,136
2025-11-27	64.380	64.460	64.190	64.240	64.240	2,707,232
2025-11-26	64.280	64.550	64.220	64.400	64.400	2,417,500
2025-11-25	64.660	64.820	64.250	64.350	64.350	3,916,499
2025-11-24	64.500	64.880	64.270	64.430	64.430	3,400,404
2025-11-21	65.120	65.490	64.200	64.490	64.490	4,767,351
2025-11-20	65.190	65.800	65.060	65.270	65.270	3,202,896
2025-11-19	65.320	65.570	65.130	65.190	65.190	2,384,496
2025-11-18	65.720	66.300	65.340	65.490	65.490	3,996,883
2025-11-17	66.240	66.260	65.460	65.720	65.720	3,501,573
2025-11-14	66.460	67.150	66.230	66.240	66.240	3,660,200
2025-11-13	66.490	67.100	66.010	66.670	66.670	6,102,717
2025-11-12	66.050	66.590	65.970	66.480	66.480	5,193,355
2025-11-11	66.060	66.250	65.680	66.160	66.160	4,734,560
2025-11-10	64.930	66.180	64.860	66.160	66.160	8,340,425
2025-11-07	65.150	65.270	64.840	64.930	64.930	3,951,034
2025-11-06	65.010	65.150	64.840	65.150	65.150	3,106,108
2025-11-05	65.040	65.250	64.750	65.250	65.250	3,830,680
2025-11-04	65.700	65.700	65.100	65.240	65.240	3,540,392
2025-11-03	65.720	65.840	65.420	65.610	65.610	3,151,158
2025-10-31	65.720	65.950	65.510	65.710	65.710	3,969,273
2025-10-30	65.520	65.960	65.380	65.700	65.700	4,757,660
2025-10-29	65.320	65.570	65.100	65.570	65.570	3,552,511
2025-10-28	65.800	65.870	65.180	65.280	65.280	7,403,752
2025-10-27	66.090	66.100	65.700	65.960	65.960	5,612,425
2025-10-24	66.450	66.580	66.040	66.090	66.090	4,311,267
2025-10-23	66.670	66.960	66.020	66.440	66.440	4,026,985
2025-10-22	67.010	67.310	66.750	66.770	66.770	2,545,968

← NewerPage 4 of 5 · 242 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.