Tsingtao Brewery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 74.500 | 75.380 | 74.210 | 74.990 | 74.990 | 2,029,532 |
| 2025-01-16 | 75.030 | 76.400 | 74.050 | 74.700 | 74.700 | 3,184,117 |
| 2025-01-15 | 75.680 | 75.930 | 74.500 | 74.820 | 74.820 | 2,450,820 |
| 2025-01-14 | 74.600 | 76.200 | 74.140 | 75.970 | 75.970 | 3,323,566 |
| 2025-01-13 | 73.950 | 75.060 | 73.820 | 74.500 | 74.500 | 2,349,812 |
| 2025-01-10 | 75.380 | 75.860 | 74.190 | 74.220 | 74.220 | 2,648,142 |
| 2025-01-09 | 75.940 | 77.300 | 75.470 | 75.660 | 75.660 | 2,850,357 |
| 2025-01-08 | 76.430 | 77.310 | 75.530 | 76.400 | 76.400 | 3,114,383 |
| 2025-01-07 | 76.600 | 77.140 | 75.870 | 76.540 | 76.540 | 2,984,429 |
| 2025-01-06 | 77.350 | 78.180 | 75.070 | 75.600 | 75.600 | 5,787,095 |
| 2025-01-03 | 79.700 | 80.010 | 77.500 | 78.090 | 78.090 | 6,081,401 |
| 2025-01-02 | 81.000 | 81.900 | 79.100 | 79.700 | 79.700 | 6,587,504 |
| 2024-12-31 | 79.030 | 82.500 | 79.020 | 80.920 | 80.920 | 8,083,863 |
| 2024-12-30 | 79.240 | 80.800 | 79.000 | 79.000 | 79.000 | 3,176,088 |
| 2024-12-27 | 79.860 | 80.400 | 78.870 | 79.750 | 79.750 | 3,979,029 |
| 2024-12-26 | 78.280 | 80.110 | 78.150 | 79.880 | 79.880 | 4,250,873 |
| 2024-12-25 | 79.340 | 79.340 | 78.070 | 78.230 | 78.230 | 3,284,306 |
| 2024-12-24 | 77.800 | 79.490 | 77.800 | 79.240 | 79.240 | 3,835,767 |
| 2024-12-23 | 77.770 | 78.840 | 77.590 | 78.160 | 78.160 | 4,774,962 |
| 2024-12-20 | 76.380 | 78.700 | 76.330 | 77.950 | 77.950 | 4,603,078 |
| 2024-12-19 | 76.500 | 77.260 | 76.210 | 76.700 | 76.700 | 2,990,120 |
| 2024-12-18 | 78.080 | 78.670 | 76.840 | 77.000 | 77.000 | 4,627,216 |
| 2024-12-17 | 78.240 | 79.610 | 77.700 | 78.010 | 78.010 | 6,390,528 |
| 2024-12-16 | 79.000 | 80.620 | 77.610 | 78.000 | 78.000 | 8,575,310 |
| 2024-12-13 | 79.000 | 80.500 | 77.890 | 79.000 | 79.000 | 12,241,197 |
| 2024-12-12 | 77.000 | 80.000 | 76.610 | 79.910 | 79.910 | 11,822,981 |
| 2024-12-11 | 74.200 | 77.650 | 74.000 | 76.960 | 76.960 | 11,582,118 |
| 2024-12-10 | 76.350 | 77.190 | 74.080 | 74.200 | 74.200 | 9,779,753 |
| 2024-12-09 | 73.940 | 74.370 | 72.850 | 73.480 | 73.480 | 3,549,525 |
| 2024-12-06 | 72.370 | 74.100 | 72.370 | 73.840 | 73.840 | 5,911,389 |
| 2024-12-05 | 71.810 | 72.290 | 71.500 | 71.910 | 71.910 | 2,252,544 |
| 2024-12-04 | 73.010 | 73.430 | 71.930 | 72.280 | 72.280 | 4,246,982 |
| 2024-12-03 | 73.040 | 73.810 | 72.610 | 73.390 | 73.390 | 3,491,073 |
| 2024-12-02 | 72.300 | 74.400 | 72.300 | 73.040 | 73.040 | 5,393,975 |
| 2024-11-29 | 70.680 | 73.300 | 70.560 | 72.980 | 72.980 | 7,032,808 |
| 2024-11-28 | 71.610 | 72.100 | 70.260 | 70.280 | 70.280 | 3,831,448 |
| 2024-11-27 | 70.030 | 72.100 | 69.930 | 71.610 | 71.610 | 4,375,054 |
| 2024-11-26 | 69.940 | 71.800 | 69.830 | 70.410 | 70.410 | 4,198,907 |
| 2024-11-25 | 69.840 | 70.750 | 69.150 | 69.950 | 69.950 | 4,042,922 |
| 2024-11-22 | 71.990 | 72.320 | 69.790 | 69.830 | 69.830 | 4,378,607 |
| 2024-11-21 | 72.520 | 72.780 | 71.410 | 71.980 | 71.980 | 3,404,273 |
| 2024-11-20 | 71.820 | 72.740 | 71.700 | 72.500 | 72.500 | 3,319,937 |
| 2024-11-19 | 71.890 | 72.380 | 70.800 | 72.100 | 72.100 | 4,525,234 |
| 2024-11-18 | 73.340 | 73.930 | 71.600 | 71.860 | 71.860 | 4,395,611 |
| 2024-11-15 | 73.000 | 74.790 | 72.140 | 73.350 | 73.350 | 5,889,121 |
| 2024-11-14 | 73.500 | 75.620 | 73.000 | 73.000 | 73.000 | 4,992,396 |
| 2024-11-13 | 73.610 | 74.670 | 73.300 | 73.920 | 73.920 | 3,868,853 |
| 2024-11-12 | 74.930 | 76.500 | 73.760 | 74.120 | 74.120 | 8,088,613 |
| 2024-11-11 | 72.510 | 75.360 | 71.580 | 75.100 | 75.100 | 9,733,625 |
| 2024-11-08 | 75.750 | 76.350 | 73.280 | 73.540 | 73.540 | 11,425,393 |
| 2024-11-07 | 69.300 | 76.010 | 69.050 | 75.580 | 75.580 | 17,763,638 |
| 2024-11-06 | 69.900 | 70.760 | 69.000 | 69.590 | 69.590 | 6,519,987 |
| 2024-11-05 | 67.580 | 69.540 | 67.020 | 69.480 | 69.480 | 7,357,860 |
| 2024-11-04 | 67.110 | 68.150 | 67.050 | 67.800 | 67.800 | 4,394,715 |
| 2024-11-01 | 66.970 | 67.950 | 66.660 | 67.000 | 67.000 | 4,454,586 |
| 2024-10-31 | 66.950 | 67.770 | 66.350 | 67.130 | 67.130 | 4,858,053 |
| 2024-10-30 | 68.490 | 68.900 | 66.260 | 67.030 | 67.030 | 7,950,299 |
| 2024-10-29 | 70.560 | 71.180 | 68.400 | 68.510 | 68.510 | 6,888,713 |
| 2024-10-28 | 69.570 | 70.750 | 68.810 | 70.560 | 70.560 | 6,009,410 |
| 2024-10-25 | 68.720 | 69.600 | 68.560 | 69.330 | 69.330 | 4,198,172 |
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.