Tsingtao Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	77.920	78.600	77.610	77.750	77.750	3,563,236
2025-04-21	78.820	79.280	78.090	78.250	78.250	3,005,400
2025-04-18	79.660	79.660	78.280	79.600	79.600	2,944,500
2025-04-17	79.000	79.950	78.560	79.890	79.890	4,311,721
2025-04-16	78.450	79.450	77.610	79.300	79.300	4,836,337
2025-04-15	78.120	79.610	77.360	78.480	78.480	5,877,162
2025-04-14	79.630	79.630	77.700	78.120	78.120	7,653,610
2025-04-11	80.370	80.400	78.680	79.630	79.630	7,137,415
2025-04-10	81.800	81.800	79.600	80.300	80.300	10,738,314
2025-04-09	78.480	81.880	77.660	81.670	81.670	10,577,133
2025-04-08	78.520	79.500	77.000	79.300	79.300	12,484,210
2025-04-07	78.320	79.980	75.370	78.190	78.190	14,700,491
2025-04-03	78.060	79.990	78.010	79.720	79.720	5,939,352
2025-04-02	78.670	79.150	78.100	78.510	78.510	3,487,088
2025-04-01	76.500	78.930	76.500	78.500	78.500	7,621,879
2025-03-31	75.900	77.800	75.580	76.260	76.260	5,698,589
2025-03-28	77.570	77.570	76.020	76.530	76.530	4,868,967
2025-03-27	75.500	77.750	75.500	77.570	77.570	6,932,567
2025-03-26	75.970	76.660	75.150	75.780	75.780	5,393,812
2025-03-25	74.500	77.460	74.450	76.300	76.300	9,347,806
2025-03-24	72.700	74.250	72.400	74.040	74.040	5,710,144
2025-03-21	72.840	74.000	72.510	72.670	72.670	4,884,964
2025-03-20	74.750	74.750	72.790	72.850	72.850	5,149,980
2025-03-19	74.000	74.990	73.600	74.500	74.500	4,949,633
2025-03-18	74.290	74.310	73.110	73.880	73.880	4,708,807
2025-03-17	74.750	75.300	73.680	74.280	74.280	8,213,345
2025-03-14	72.110	74.900	72.110	74.200	74.200	10,889,150
2025-03-13	72.000	72.760	71.650	72.000	72.000	4,526,528
2025-03-12	73.060	75.000	72.000	72.000	72.000	6,206,866
2025-03-11	69.500	72.990	69.420	72.960	72.960	11,367,565
2025-03-10	70.400	70.730	69.810	70.020	70.020	4,021,396
2025-03-07	70.400	70.780	69.700	70.470	70.470	4,581,342
2025-03-06	70.000	70.870	69.500	70.650	70.650	5,719,571
2025-03-05	70.160	70.400	69.580	69.860	69.860	3,230,494
2025-03-04	69.370	70.340	68.730	70.190	70.190	4,645,468
2025-03-03	69.990	71.190	69.320	69.710	69.710	6,623,279
2025-02-28	69.450	71.590	69.300	69.680	69.680	9,430,270
2025-02-27	68.400	70.150	68.400	69.470	69.470	8,330,672
2025-02-26	67.250	68.620	67.200	68.600	68.600	7,245,389
2025-02-25	68.350	68.450	67.180	67.300	67.300	6,282,586
2025-02-24	67.850	68.780	67.450	68.670	68.670	7,077,403
2025-02-21	68.970	69.090	67.500	67.920	67.920	9,112,177
2025-02-20	68.880	69.480	68.680	68.850	68.850	3,061,626
2025-02-19	69.440	69.750	68.800	69.200	69.200	4,936,009
2025-02-18	70.000	70.470	69.370	69.670	69.670	3,526,723
2025-02-17	70.550	70.770	69.700	69.990	69.990	3,800,952
2025-02-14	70.520	70.860	70.000	70.500	70.500	3,768,161
2025-02-13	69.500	71.200	69.130	70.750	70.750	7,259,123
2025-02-12	68.320	69.380	68.210	69.300	69.300	3,066,675
2025-02-11	69.640	69.640	68.200	68.590	68.590	4,238,573
2025-02-10	68.980	70.150	68.400	69.360	69.360	4,418,205
2025-02-07	68.120	68.980	67.700	68.850	68.850	7,543,594
2025-02-06	67.500	68.180	67.010	68.170	68.170	4,200,363
2025-02-05	69.540	70.000	67.160	67.500	67.500	6,327,383
2025-01-27	69.850	70.200	69.500	69.520	69.520	2,641,639
2025-01-24	69.380	70.170	69.100	69.850	69.850	4,200,509
2025-01-23	70.270	70.800	69.450	69.570	69.570	4,416,465
2025-01-22	70.280	70.580	69.370	69.710	69.710	4,622,696
2025-01-21	73.960	74.300	70.100	70.220	70.220	12,338,095
2025-01-20	75.430	75.750	73.900	73.960	73.960	4,375,133

← NewerPage 7 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.