Tsingtao Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	69.510	69.980	68.430	68.720	68.720	4,253,828
2024-10-23	69.400	70.890	68.870	70.000	70.000	7,238,319
2024-10-22	68.100	69.850	68.100	69.420	69.420	6,361,190
2024-10-21	68.500	69.300	67.620	68.710	68.710	8,115,959
2024-10-18	66.950	70.000	66.130	68.500	68.500	9,029,700
2024-10-17	68.160	68.840	67.020	67.020	67.020	5,198,651
2024-10-16	68.500	69.570	67.700	68.060	68.060	6,818,575
2024-10-15	72.400	72.460	69.000	69.000	69.000	6,977,114
2024-10-14	70.510	72.050	69.840	72.040	72.040	8,155,871
2024-10-11	73.100	73.250	69.750	70.650	70.650	6,435,483
2024-10-10	70.640	74.490	70.640	73.100	73.100	10,864,041
2024-10-09	77.500	77.500	70.240	71.010	71.010	15,893,633
2024-10-08	86.180	86.180	74.790	77.500	77.500	27,892,612
2024-09-30	75.000	78.350	74.000	78.350	78.350	22,507,211
2024-09-27	68.500	71.250	67.940	71.230	71.230	15,322,251
2024-09-26	59.580	65.530	59.400	65.530	65.530	19,069,592
2024-09-25	60.200	61.500	59.480	59.570	59.570	9,108,656
2024-09-24	57.810	59.460	56.940	59.460	59.460	8,554,197
2024-09-23	57.450	58.540	56.890	56.910	56.910	4,381,527
2024-09-20	56.510	57.730	55.850	57.530	57.530	7,329,708
2024-09-19	54.460	56.850	54.130	56.410	56.410	9,427,014
2024-09-18	53.800	54.540	53.200	54.460	54.460	5,123,619
2024-09-13	55.400	55.700	53.940	53.960	53.960	5,746,670
2024-09-12	56.620	56.980	55.400	55.480	55.480	3,524,627
2024-09-11	55.800	56.820	55.530	56.620	56.620	3,362,379
2024-09-10	55.980	56.690	55.530	56.070	56.070	4,230,423
2024-09-09	56.270	56.700	55.800	55.970	55.970	3,582,259
2024-09-06	57.560	57.580	56.850	56.860	56.860	3,038,899
2024-09-05	57.010	57.630	57.010	57.560	57.560	2,813,507
2024-09-04	57.440	58.180	57.100	57.160	57.160	3,200,400
2024-09-03	57.080	58.350	56.890	57.830	57.830	4,342,309
2024-09-02	58.850	58.850	56.930	57.050	57.050	6,098,636
2024-08-30	57.600	59.660	56.610	59.450	59.450	9,936,318
2024-08-29	57.180	58.050	56.880	57.900	57.900	4,581,541
2024-08-28	57.440	57.530	56.520	57.380	57.380	3,896,598
2024-08-27	57.300	57.720	56.360	57.540	57.540	5,827,209
2024-08-26	58.250	59.020	57.550	57.800	57.800	4,508,063
2024-08-23	57.910	58.300	57.400	58.050	58.050	5,148,991
2024-08-22	59.280	59.450	57.160	57.910	57.910	9,402,287
2024-08-21	60.600	60.780	59.030	59.190	59.190	7,829,776
2024-08-20	63.600	63.800	60.510	60.700	60.700	11,304,155
2024-08-19	64.100	64.520	63.560	63.850	63.850	4,862,480
2024-08-16	64.860	65.000	64.000	64.280	64.280	4,281,038
2024-08-15	64.580	65.250	63.840	64.810	64.810	3,979,262
2024-08-14	65.300	65.540	64.660	64.670	64.670	3,105,441
2024-08-13	66.710	67.020	65.010	65.350	65.350	5,087,116
2024-08-12	67.310	67.650	66.660	66.710	66.710	3,336,283
2024-08-09	68.900	69.480	67.700	67.710	67.710	3,597,090
2024-08-08	66.950	69.790	66.640	68.290	68.290	8,748,213
2024-08-07	67.240	67.760	66.830	67.050	67.050	2,710,252
2024-08-06	66.990	67.440	66.510	67.300	67.300	3,676,341
2024-08-05	66.660	68.100	66.330	66.500	66.500	6,034,316
2024-08-02	66.980	67.600	66.610	66.670	66.670	3,207,234
2024-08-01	68.670	68.670	67.200	67.200	67.200	4,776,596
2024-07-31	66.000	68.960	65.800	68.690	68.690	8,041,648
2024-07-30	65.660	66.550	64.660	66.530	66.530	5,220,926
2024-07-29	64.880	67.380	63.500	66.130	66.130	9,027,082
2024-07-26	64.730	65.860	64.380	64.930	64.930	4,808,011
2024-07-25	65.280	66.130	64.510	64.720	64.720	5,701,187
2024-07-24	67.000	67.670	65.410	65.680	65.680	6,182,856

← NewerPage 9 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.