Tbea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	14.210	14.330	13.980	14.310	14.310	37,224,925
2024-01-23	14.000	14.310	13.920	14.170	14.170	36,059,382
2024-01-22	14.250	14.320	13.880	14.040	14.040	49,556,465
2024-01-19	14.420	14.520	14.230	14.300	14.300	39,476,841
2024-01-18	14.200	14.530	14.010	14.520	14.520	70,920,906
2024-01-17	14.500	14.550	14.230	14.230	14.230	36,637,690
2024-01-16	14.260	14.500	14.230	14.500	14.500	56,237,446
2024-01-15	14.200	14.330	14.180	14.260	14.260	30,965,847
2024-01-12	14.090	14.380	14.060	14.260	14.260	43,853,538
2024-01-11	14.070	14.150	14.020	14.090	14.090	25,327,797
2024-01-10	14.050	14.230	14.010	14.120	14.120	29,700,146
2024-01-09	13.930	14.170	13.840	14.100	14.100	37,083,459
2024-01-08	13.960	14.030	13.820	13.950	13.950	35,052,152
2024-01-05	13.970	14.090	13.860	13.920	13.920	31,810,802
2024-01-04	14.030	14.070	13.870	13.980	13.980	31,717,517
2024-01-03	13.880	14.070	13.850	14.030	14.030	36,368,420
2024-01-02	13.730	13.940	13.730	13.870	13.870	26,800,108
2023-12-29	13.820	13.880	13.700	13.800	13.800	39,521,795
2023-12-28	13.380	13.950	13.350	13.870	13.870	59,867,125
2023-12-27	13.350	13.430	13.230	13.400	13.400	22,068,376
2023-12-26	13.360	13.420	13.260	13.320	13.320	17,879,540
2023-12-25	13.300	13.440	13.220	13.360	13.360	18,812,031
2023-12-22	13.050	13.370	12.990	13.330	13.330	33,685,439
2023-12-21	12.800	13.120	12.780	13.060	13.060	30,628,724
2023-12-20	12.920	13.010	12.840	12.850	12.850	15,473,415
2023-12-19	12.850	13.040	12.830	12.920	12.920	21,691,492
2023-12-18	13.160	13.170	12.810	12.850	12.850	30,342,955
2023-12-15	13.270	13.340	13.150	13.180	13.180	20,485,901
2023-12-14	13.350	13.420	13.210	13.220	13.220	16,382,973
2023-12-13	13.500	13.500	13.230	13.240	13.240	22,129,056
2023-12-12	13.480	13.540	13.420	13.500	13.500	17,612,846
2023-12-11	13.410	13.550	13.170	13.520	13.520	31,182,942
2023-12-08	13.530	13.700	13.450	13.470	13.470	24,028,149
2023-12-07	13.560	13.560	13.370	13.490	13.490	23,452,357
2023-12-06	13.570	13.650	13.450	13.550	13.550	25,528,151
2023-12-05	13.860	13.900	13.560	13.570	13.570	29,327,834
2023-12-04	13.980	14.090	13.870	13.880	13.880	20,964,561
2023-12-01	13.940	14.020	13.840	13.990	13.990	19,930,838
2023-11-30	14.100	14.140	13.880	13.930	13.930	25,222,463
2023-11-29	14.050	14.170	14.020	14.100	14.100	30,603,697
2023-11-28	13.810	14.200	13.760	14.080	14.080	50,649,081
2023-11-27	13.800	13.810	13.620	13.790	13.790	24,705,292
2023-11-24	13.900	13.900	13.740	13.750	13.750	21,825,814
2023-11-23	13.860	13.930	13.820	13.920	13.920	18,330,219
2023-11-22	14.000	14.040	13.880	13.880	13.880	24,366,452
2023-11-21	14.110	14.140	14.010	14.030	14.030	25,145,658
2023-11-20	14.110	14.150	14.010	14.100	14.100	22,611,352
2023-11-17	14.020	14.090	13.930	14.090	14.090	21,488,149
2023-11-16	14.150	14.170	14.050	14.050	14.050	23,861,268
2023-11-15	14.160	14.240	14.110	14.200	14.200	33,895,623
2023-11-14	14.120	14.160	14.000	14.070	14.070	21,409,735
2023-11-13	14.140	14.170	13.950	14.070	14.070	24,222,322
2023-11-10	14.220	14.230	14.070	14.100	14.100	29,336,378
2023-11-09	13.900	14.350	13.860	14.300	14.300	65,530,986
2023-11-08	14.050	14.050	13.850	13.940	13.940	31,392,209
2023-11-07	14.030	14.090	13.880	14.050	14.050	29,688,072
2023-11-06	13.980	14.140	13.970	14.060	14.060	36,225,229
2023-11-03	13.860	14.030	13.860	13.940	13.940	25,388,402
2023-11-02	14.040	14.090	13.860	13.870	13.870	20,286,431
2023-11-01	14.140	14.180	13.970	14.010	14.010	21,142,917

← NewerPage 12 of 21 · 1,218 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.