Tsingtao Brewery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	52.470	52.900	52.000	52.510	52.510	4,154,908
2026-10-16	52.220	52.770	51.890	52.470	52.470	5,608,765
2026-10-15	51.990	52.480	51.690	52.220	52.220	5,117,422
2026-10-14	51.150	52.250	51.110	52.190	52.190	5,907,196
2026-10-13	51.600	51.670	51.140	51.250	51.250	3,518,884
2026-10-12	51.210	51.680	51.050	51.560	51.560	4,122,959
2026-10-09	50.480	51.300	50.470	51.210	51.210	5,733,824
2026-10-08	50.020	50.470	49.760	50.420	50.420	3,692,145
2026-09-30	49.540	50.180	49.530	50.020	50.020	2,537,811
2026-09-29	49.780	49.850	49.480	49.520	49.520	2,326,665
2026-09-28	49.890	50.100	49.700	49.700	49.700	2,296,132
2026-09-24	50.300	50.600	49.880	49.890	49.890	3,374,360
2026-09-23	50.120	51.000	49.970	50.460	50.460	4,215,246
2026-09-22	50.200	50.390	50.080	50.150	50.150	2,690,886
2026-09-21	50.060	50.300	49.870	50.210	50.210	3,130,391
2026-09-18	50.110	50.380	50.060	50.060	50.060	3,305,448
2026-09-17	50.320	50.360	50.080	50.110	50.110	2,190,318
2026-09-16	50.700	50.750	50.130	50.400	50.400	2,549,020
2026-09-15	50.900	50.990	50.590	50.760	50.760	1,841,409
2026-09-14	50.510	50.940	50.500	50.800	50.800	2,417,192
2026-09-11	50.830	50.900	50.260	50.510	50.510	3,523,096
2026-09-10	51.170	51.320	50.900	50.900	50.900	3,072,598
2026-09-09	51.200	51.490	51.030	51.380	51.380	3,483,818
2026-09-08	51.450	51.580	51.200	51.470	51.470	2,669,900
2026-09-07	51.480	51.740	51.080	51.470	51.470	3,286,483
2026-09-04	50.740	51.640	50.740	51.490	51.490	5,324,482
2026-09-03	50.610	51.070	50.610	50.740	50.740	2,725,462
2026-09-02	50.800	51.100	50.520	50.560	50.560	3,078,813
2026-09-01	50.500	51.190	50.500	50.910	50.910	4,065,751
2026-08-31	51.020	51.210	50.650	50.700	50.700	4,066,390
2026-08-28	50.930	51.370	50.790	51.140	51.140	3,833,166
2026-08-27	51.030	51.300	50.430	50.990	50.990	6,084,715
2026-08-26	51.300	51.690	51.240	51.540	51.540	3,585,300
2026-08-25	50.770	51.260	50.770	51.240	51.240	2,997,622
2026-08-24	50.770	51.000	50.600	50.720	50.720	3,691,743
2026-08-21	51.450	51.520	50.640	50.820	50.820	4,629,694
2026-08-20	51.380	51.750	51.270	51.440	51.440	3,760,160
2026-08-19	51.680	52.010	51.320	51.370	51.370	4,327,566
2026-08-18	51.880	52.160	51.400	51.630	51.630	5,488,336
2026-08-17	52.420	52.500	51.820	52.110	52.110	5,373,953
2026-08-14	53.060	53.140	52.480	52.550	52.550	4,469,366
2026-08-13	53.400	53.620	53.050	53.070	53.070	4,577,660
2026-08-12	53.400	53.720	53.030	53.450	53.450	5,146,443
2026-08-11	53.800	53.840	53.310	53.350	53.350	4,697,545
2026-08-10	53.580	54.230	53.450	53.860	53.860	6,220,571
2026-08-07	53.600	53.750	53.030	53.600	53.600	5,237,216
2026-08-06	54.020	54.100	53.310	53.560	53.560	5,894,044
2026-08-05	54.500	54.790	53.500	54.020	54.020	8,402,015
2026-08-04	56.010	56.200	54.570	54.680	54.680	8,530,584
2026-08-03	56.010	57.270	56.000	56.190	56.190	7,681,985
2026-07-31	56.350	57.200	55.850	56.000	56.000	14,316,029
2026-07-30	55.720	57.750	55.470	57.450	57.450	14,620,165
2026-07-29	54.430	56.150	54.200	55.560	55.560	11,044,834
2026-07-28	52.980	54.440	52.800	54.440	54.440	9,182,584
2026-07-27	53.190	53.730	52.780	53.080	53.080	4,833,562
2026-07-24	53.630	53.980	52.770	52.820	52.820	3,832,056
2026-07-23	53.580	54.040	53.050	53.850	53.850	4,561,440
2026-07-22	53.210	53.950	52.520	53.840	53.840	8,034,395
2026-07-21	54.000	55.220	53.330	53.560	53.560	11,691,017
2026-07-20	52.530	54.110	52.530	54.050	54.050	10,653,837

Page 1 of 3 · 121 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.