Tsingtao Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	67.700	67.700	67.140	67.180	67.180	3,877,733
2025-10-20	67.380	67.880	67.150	67.710	67.710	3,516,325
2025-10-17	68.140	68.500	67.500	67.600	67.600	5,292,277
2025-10-16	68.120	68.550	67.920	68.140	68.140	5,030,697
2025-10-15	67.710	68.600	67.300	68.120	68.120	7,734,356
2025-10-14	67.550	67.850	66.930	67.710	67.710	6,431,301
2025-10-13	66.200	67.400	66.190	67.200	67.200	4,926,647
2025-10-10	66.380	67.770	66.320	67.430	67.430	7,924,937
2025-10-09	65.920	66.580	65.310	66.580	66.580	5,844,658
2025-09-30	66.460	66.500	65.910	65.920	65.920	5,121,746
2025-09-29	66.600	66.700	65.850	66.560	66.560	4,084,542
2025-09-26	65.930	66.610	65.800	66.560	66.560	4,116,947
2025-09-25	66.280	66.390	65.850	66.000	66.000	4,105,756
2025-09-24	65.700	66.550	65.650	66.470	66.470	3,221,039
2025-09-23	66.800	66.820	65.800	65.990	65.990	5,473,089
2025-09-22	67.390	67.390	66.800	66.880	66.880	3,845,458
2025-09-19	67.100	67.450	66.800	67.450	67.450	4,587,059
2025-09-18	67.590	67.590	67.070	67.150	67.150	6,417,770
2025-09-17	67.800	67.970	67.450	67.590	67.590	4,924,068
2025-09-16	67.900	68.160	67.660	67.720	67.720	5,132,426
2025-09-15	67.710	67.820	67.400	67.610	67.610	5,231,820
2025-09-12	68.260	68.480	67.880	67.900	67.900	5,239,133
2025-09-11	68.020	68.260	67.820	68.250	68.250	4,898,218
2025-09-10	68.300	68.460	68.010	68.180	68.180	3,370,925
2025-09-09	68.250	68.440	67.860	68.390	68.390	5,059,379
2025-09-08	67.920	68.380	67.510	68.300	68.300	6,575,615
2025-09-05	67.710	67.960	67.340	67.930	67.930	5,998,660
2025-09-04	67.930	67.960	67.070	67.700	67.700	8,131,465
2025-09-03	69.200	69.830	67.740	68.070	68.070	10,695,165
2025-09-02	69.440	70.100	68.930	69.040	69.040	9,835,621
2025-09-01	69.530	69.980	69.040	69.440	69.440	8,490,014
2025-08-29	68.510	70.200	68.500	69.500	69.500	13,129,675
2025-08-28	68.930	69.140	67.700	68.410	68.410	10,891,429
2025-08-27	70.100	70.100	68.870	68.980	68.980	11,491,255
2025-08-26	69.720	70.230	69.250	69.780	69.780	12,132,435
2025-08-25	68.810	69.920	68.600	69.690	69.690	15,345,367
2025-08-22	68.550	68.650	68.210	68.570	68.570	8,191,047
2025-08-21	68.730	69.000	68.370	68.570	68.570	9,241,401
2025-08-20	67.930	68.930	67.560	68.810	68.810	12,590,215
2025-08-19	67.910	68.250	67.850	67.940	67.940	7,407,526
2025-08-18	67.610	68.010	67.590	67.900	67.900	7,346,088
2025-08-15	67.680	67.770	67.350	67.600	67.600	6,530,182
2025-08-14	67.920	68.150	67.680	67.770	67.770	6,256,174
2025-08-13	68.020	68.100	67.780	67.870	67.870	5,210,031
2025-08-12	67.880	68.260	67.820	67.950	67.950	5,124,634
2025-08-11	67.700	68.100	67.490	67.970	67.970	4,768,290
2025-08-08	68.020	68.080	67.730	67.760	67.760	4,521,622
2025-08-07	67.870	68.230	67.760	68.100	68.100	4,445,421
2025-08-06	68.000	68.100	67.760	67.900	67.900	3,976,236
2025-08-05	67.850	67.970	67.730	67.900	67.900	4,629,779
2025-08-04	67.810	68.140	67.710	67.850	67.850	4,454,889
2025-08-01	67.860	68.090	67.820	68.050	68.050	3,235,059
2025-07-31	68.990	68.990	67.800	67.920	67.920	10,187,159
2025-07-30	68.520	69.640	68.510	69.140	69.140	7,542,487
2025-07-29	69.000	69.130	68.400	68.680	68.680	5,208,031
2025-07-28	69.500	69.500	68.690	69.000	69.000	5,326,070
2025-07-25	69.720	70.300	69.400	69.500	69.500	7,349,170
2025-07-24	69.600	69.790	69.170	69.700	69.700	6,804,054
2025-07-23	69.900	70.080	69.210	69.330	69.330	7,521,770
2025-07-22	68.850	69.850	68.680	69.810	69.810	10,959,420

← NewerPage 5 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.