Tbea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	13.870	14.260	13.860	14.180	14.180	58,766,372
2024-04-26	13.570	13.910	13.520	13.860	13.860	45,784,080
2024-04-25	13.710	13.710	13.500	13.570	13.570	36,585,093
2024-04-24	13.720	13.810	13.620	13.800	13.800	29,901,085
2024-04-23	14.110	14.170	13.650	13.720	13.720	53,380,915
2024-04-22	14.250	14.400	14.100	14.120	14.120	33,689,917
2024-04-19	14.530	14.560	14.120	14.290	14.290	56,642,343
2024-04-18	14.650	14.800	14.570	14.620	14.620	38,694,097
2024-04-17	14.500	14.710	14.450	14.700	14.700	38,669,588
2024-04-16	14.490	14.740	14.390	14.500	14.500	48,327,595
2024-04-15	14.410	14.740	14.390	14.590	14.590	46,933,196
2024-04-12	14.680	14.720	14.390	14.390	14.390	36,827,479
2024-04-11	14.280	14.900	14.090	14.680	14.680	67,625,243
2024-04-10	14.440	14.600	14.250	14.320	14.320	45,782,871
2024-04-09	14.750	14.750	14.100	14.510	14.510	95,523,265
2024-04-08	15.530	15.620	15.230	15.240	15.240	44,252,658
2024-04-03	15.350	15.580	15.350	15.540	15.540	35,560,021
2024-04-02	15.550	15.630	15.380	15.450	15.450	33,019,651
2024-04-01	15.390	15.610	15.350	15.560	15.560	40,003,919
2024-03-29	15.120	15.370	15.100	15.320	15.320	20,719,663
2024-03-28	15.090	15.320	15.080	15.130	15.130	34,396,752
2024-03-27	15.360	15.380	15.110	15.120	15.120	26,964,541
2024-03-26	15.370	15.460	15.200	15.370	15.370	29,403,087
2024-03-25	15.560	15.670	15.400	15.410	15.410	31,021,105
2024-03-22	15.510	15.650	15.330	15.580	15.580	43,690,953
2024-03-21	15.790	15.800	15.490	15.550	15.550	44,546,095
2024-03-20	15.750	15.850	15.640	15.760	15.760	31,915,382
2024-03-19	15.950	16.050	15.730	15.750	15.750	41,850,046
2024-03-18	15.850	16.040	15.840	15.970	15.970	53,413,388
2024-03-15	15.710	15.850	15.630	15.830	15.830	41,624,890
2024-03-14	15.910	16.100	15.660	15.820	15.820	57,205,090
2024-03-13	16.070	16.180	15.910	15.990	15.990	60,745,632
2024-03-12	16.480	16.560	16.040	16.090	16.090	98,220,490
2024-03-11	16.450	16.620	16.260	16.400	16.400	93,015,354
2024-03-08	16.300	16.700	16.140	16.250	16.250	87,150,969
2024-03-07	16.300	16.380	16.050	16.300	16.300	99,161,403
2024-03-06	15.510	16.760	15.450	16.380	16.380	170,464,779
2024-03-05	15.820	15.870	15.480	15.570	15.570	83,063,177
2024-03-04	15.140	15.790	15.130	15.740	15.740	120,867,942
2024-03-01	14.900	15.070	14.870	15.030	15.030	39,900,532
2024-02-29	14.650	14.930	14.610	14.890	14.890	38,294,899
2024-02-28	14.870	15.080	14.680	14.680	14.680	49,570,800
2024-02-27	14.750	14.830	14.710	14.830	14.830	36,321,096
2024-02-26	15.080	15.080	14.750	14.780	14.780	51,751,726
2024-02-23	14.970	15.340	14.970	15.060	15.060	53,154,691
2024-02-22	14.850	14.960	14.750	14.900	14.900	35,417,731
2024-02-21	14.760	14.990	14.730	14.840	14.840	53,179,526
2024-02-20	14.780	14.920	14.720	14.830	14.830	33,714,652
2024-02-19	14.680	14.890	14.560	14.850	14.850	56,944,339
2024-02-08	14.580	14.720	14.520	14.630	14.630	56,846,433
2024-02-07	14.470	14.570	14.360	14.520	14.520	60,280,492
2024-02-06	13.750	14.410	13.700	14.410	14.410	59,949,018
2024-02-05	13.690	13.940	13.190	13.760	13.760	51,674,540
2024-02-02	14.010	14.100	13.230	13.770	13.770	47,871,502
2024-02-01	14.020	14.210	13.980	14.000	14.000	29,561,655
2024-01-31	14.200	14.290	13.900	14.050	14.050	37,125,264
2024-01-30	14.380	14.470	14.230	14.240	14.240	31,561,365
2024-01-29	14.580	14.650	14.360	14.370	14.370	32,996,598
2024-01-26	14.530	14.710	14.440	14.560	14.560	39,983,611
2024-01-25	14.320	14.540	14.260	14.530	14.530	45,129,885

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	1.4560 CNY
2022-06-23	0.5800 CNY
2021-06-18	0.2100 CNY
2020-07-06	0.1650 CNY
2019-07-04	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.