Tsingtao Brewery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 68.730 | 68.890 | 68.600 | 68.850 | 68.850 | 5,315,944 |
| 2025-07-18 | 68.310 | 68.740 | 68.310 | 68.720 | 68.720 | 5,976,547 |
| 2025-07-17 | 68.320 | 68.580 | 68.140 | 68.300 | 68.300 | 5,881,348 |
| 2025-07-16 | 68.100 | 68.320 | 67.970 | 68.240 | 68.240 | 4,868,620 |
| 2025-07-15 | 68.810 | 68.960 | 68.190 | 68.330 | 68.330 | 6,129,210 |
| 2025-07-14 | 68.880 | 68.960 | 68.560 | 68.810 | 68.810 | 5,038,442 |
| 2025-07-11 | 68.630 | 69.290 | 68.630 | 68.810 | 68.810 | 5,927,180 |
| 2025-07-10 | 68.700 | 68.990 | 68.430 | 68.630 | 68.630 | 4,647,055 |
| 2025-07-09 | 68.900 | 69.290 | 68.760 | 68.920 | 68.920 | 5,564,066 |
| 2025-07-08 | 68.470 | 68.960 | 68.280 | 68.790 | 68.790 | 5,267,604 |
| 2025-07-07 | 68.340 | 68.460 | 68.080 | 68.270 | 68.270 | 2,940,200 |
| 2025-07-04 | 68.450 | 68.490 | 68.000 | 68.350 | 68.350 | 5,103,532 |
| 2025-07-03 | 68.440 | 68.620 | 68.210 | 68.340 | 68.340 | 4,639,025 |
| 2025-07-02 | 69.380 | 69.410 | 68.250 | 68.420 | 68.420 | 7,299,150 |
| 2025-07-01 | 69.160 | 69.450 | 69.160 | 69.390 | 69.390 | 3,125,722 |
| 2025-06-30 | 69.270 | 69.500 | 69.050 | 69.460 | 69.460 | 4,508,502 |
| 2025-06-27 | 69.690 | 69.710 | 68.740 | 69.270 | 69.270 | 4,464,743 |
| 2025-06-26 | 71.150 | 71.710 | 70.990 | 71.570 | 71.570 | 5,112,583 |
| 2025-06-25 | 70.820 | 71.320 | 70.480 | 71.290 | 71.290 | 6,686,121 |
| 2025-06-24 | 70.420 | 70.960 | 70.260 | 70.770 | 70.770 | 5,427,642 |
| 2025-06-23 | 70.790 | 70.790 | 69.930 | 70.410 | 70.410 | 4,289,064 |
| 2025-06-20 | 70.470 | 71.880 | 70.450 | 71.110 | 71.110 | 6,795,497 |
| 2025-06-19 | 71.020 | 71.090 | 69.810 | 70.340 | 70.340 | 5,313,014 |
| 2025-06-18 | 70.600 | 72.050 | 70.600 | 71.060 | 71.060 | 6,392,701 |
| 2025-06-17 | 70.200 | 70.490 | 69.960 | 70.050 | 70.050 | 3,884,209 |
| 2025-06-16 | 69.380 | 70.190 | 69.000 | 70.190 | 70.190 | 6,217,613 |
| 2025-06-13 | 70.900 | 70.900 | 69.090 | 69.680 | 69.680 | 12,516,027 |
| 2025-06-12 | 72.880 | 72.960 | 71.000 | 71.300 | 71.300 | 14,295,751 |
| 2025-06-11 | 72.880 | 73.200 | 72.770 | 73.140 | 73.140 | 5,197,894 |
| 2025-06-10 | 73.200 | 73.560 | 72.680 | 73.030 | 73.030 | 5,732,693 |
| 2025-06-09 | 73.770 | 73.770 | 72.960 | 73.190 | 73.190 | 7,233,497 |
| 2025-06-06 | 74.500 | 74.990 | 73.620 | 73.770 | 73.770 | 7,783,536 |
| 2025-06-05 | 76.850 | 77.000 | 74.930 | 74.950 | 74.950 | 8,680,063 |
| 2025-06-04 | 76.550 | 77.920 | 75.810 | 76.970 | 76.970 | 9,107,969 |
| 2025-06-03 | 74.300 | 76.960 | 74.300 | 76.840 | 76.840 | 11,022,782 |
| 2025-05-30 | 75.000 | 75.980 | 74.170 | 74.170 | 74.170 | 5,983,085 |
| 2025-05-29 | 75.780 | 75.990 | 74.850 | 75.190 | 75.190 | 6,685,756 |
| 2025-05-28 | 73.750 | 76.300 | 73.020 | 76.000 | 76.000 | 16,538,700 |
| 2025-05-27 | 72.140 | 73.970 | 72.100 | 73.750 | 73.750 | 10,195,533 |
| 2025-05-26 | 71.980 | 72.280 | 71.300 | 72.200 | 72.200 | 4,712,860 |
| 2025-05-23 | 72.540 | 72.940 | 71.940 | 71.970 | 71.970 | 4,449,493 |
| 2025-05-22 | 73.010 | 73.120 | 72.360 | 72.400 | 72.400 | 4,117,665 |
| 2025-05-21 | 73.040 | 73.590 | 72.940 | 73.260 | 73.260 | 4,625,313 |
| 2025-05-20 | 72.330 | 73.190 | 72.330 | 72.860 | 72.860 | 6,894,165 |
| 2025-05-19 | 72.600 | 72.690 | 71.930 | 72.330 | 72.330 | 5,564,735 |
| 2025-05-16 | 73.110 | 73.230 | 72.110 | 72.530 | 72.530 | 5,977,981 |
| 2025-05-15 | 74.400 | 74.500 | 73.050 | 73.070 | 73.070 | 7,424,716 |
| 2025-05-14 | 73.910 | 74.800 | 73.330 | 74.410 | 74.410 | 7,302,709 |
| 2025-05-13 | 74.770 | 74.770 | 73.750 | 73.950 | 73.950 | 4,603,161 |
| 2025-05-12 | 74.200 | 74.390 | 73.720 | 74.250 | 74.250 | 4,244,547 |
| 2025-05-09 | 74.370 | 74.830 | 73.800 | 74.170 | 74.170 | 4,277,024 |
| 2025-05-08 | 74.980 | 74.980 | 73.720 | 74.380 | 74.380 | 4,500,223 |
| 2025-05-07 | 75.500 | 75.560 | 74.110 | 74.570 | 74.570 | 5,874,387 |
| 2025-05-06 | 74.400 | 75.110 | 74.400 | 74.870 | 74.870 | 6,144,974 |
| 2025-04-30 | 74.900 | 75.240 | 74.210 | 74.400 | 74.400 | 5,159,253 |
| 2025-04-29 | 77.280 | 77.710 | 74.020 | 74.910 | 74.910 | 8,569,786 |
| 2025-04-28 | 77.430 | 78.830 | 77.090 | 77.260 | 77.260 | 3,255,428 |
| 2025-04-25 | 77.620 | 78.430 | 77.310 | 77.410 | 77.410 | 2,754,463 |
| 2025-04-24 | 77.110 | 77.910 | 77.110 | 77.650 | 77.650 | 2,985,750 |
| 2025-04-23 | 78.120 | 78.250 | 77.040 | 77.210 | 77.210 | 3,810,186 |
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.