Tbea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	14.090	14.140	13.890	13.990	13.990	25,311,445
2023-10-30	14.100	14.150	13.950	14.080	14.080	29,550,774
2023-10-27	13.870	14.220	13.830	14.110	14.110	28,398,353
2023-10-26	13.900	14.010	13.650	13.990	13.990	27,755,160
2023-10-25	13.900	14.330	13.890	14.080	14.080	28,465,580
2023-10-24	13.720	13.840	13.580	13.800	13.800	24,432,057
2023-10-23	14.150	14.170	13.520	13.650	13.650	41,996,229
2023-10-20	14.200	14.340	14.110	14.200	14.200	22,590,104
2023-10-19	14.430	14.470	14.220	14.230	14.230	27,603,283
2023-10-18	14.550	14.560	14.400	14.500	14.500	20,424,626
2023-10-17	14.550	14.660	14.480	14.590	14.590	17,360,578
2023-10-16	14.750	14.760	14.420	14.500	14.500	26,629,960
2023-10-13	14.820	14.820	14.710	14.740	14.740	18,895,643
2023-10-12	14.800	14.920	14.680	14.890	14.890	30,084,090
2023-10-11	14.770	14.890	14.600	14.630	14.630	26,214,944
2023-10-10	14.850	14.950	14.750	14.750	14.750	21,480,785
2023-10-09	14.800	14.860	14.640	14.820	14.820	25,238,027
2023-09-28	14.800	14.870	14.750	14.820	14.820	26,777,304
2023-09-27	14.540	14.850	14.540	14.790	14.790	40,119,277
2023-09-26	14.590	14.690	14.500	14.550	14.550	19,722,864
2023-09-25	14.470	14.660	14.460	14.600	14.600	27,176,034
2023-09-22	14.310	14.560	14.290	14.550	14.550	33,303,344
2023-09-21	14.390	14.470	14.300	14.360	14.360	22,410,495
2023-09-20	14.550	14.570	14.420	14.420	14.420	19,443,680
2023-09-19	14.530	14.550	14.430	14.520	14.520	17,168,125
2023-09-18	14.420	14.550	14.320	14.540	14.540	21,127,382
2023-09-15	14.540	14.580	14.390	14.420	14.420	24,330,894
2023-09-14	14.370	14.530	14.330	14.480	14.480	22,896,442
2023-09-13	14.540	14.580	14.330	14.380	14.380	27,968,205
2023-09-12	14.500	14.650	14.500	14.530	14.530	24,465,625
2023-09-11	14.430	14.670	14.410	14.500	14.500	36,599,452
2023-09-08	14.500	14.550	14.230	14.320	14.320	37,256,660
2023-09-07	14.840	14.850	14.550	14.560	14.560	33,177,422
2023-09-06	14.900	14.910	14.780	14.850	14.850	25,904,928
2023-09-05	14.990	15.040	14.850	14.960	14.960	28,707,040
2023-09-04	14.880	15.080	14.860	15.030	15.030	38,173,029
2023-09-01	14.670	14.940	14.670	14.850	14.850	24,492,766
2023-08-31	14.890	14.940	14.670	14.700	14.700	24,728,886
2023-08-30	15.040	15.070	14.830	14.870	14.870	28,151,002
2023-08-29	14.850	15.080	14.710	15.000	15.000	33,809,953
2023-08-28	15.350	15.470	14.670	14.800	14.800	53,367,809
2023-08-25	14.620	14.670	14.470	14.580	14.580	22,500,082
2023-08-24	14.520	14.700	14.450	14.610	14.610	28,698,570
2023-08-23	14.600	14.770	14.460	14.550	14.550	30,699,251
2023-08-22	14.780	14.890	14.400	14.690	14.690	45,366,251
2023-08-21	15.080	15.080	14.740	14.750	14.750	38,700,475
2023-08-18	15.120	15.270	14.980	15.090	15.090	35,157,494
2023-08-17	15.280	15.280	14.920	15.150	15.150	51,281,518
2023-08-16	15.780	15.790	15.310	15.340	15.340	63,461,938
2023-08-15	16.120	16.170	15.730	15.900	15.900	36,044,618
2023-08-14	16.000	16.140	15.900	16.140	16.140	24,483,092
2023-08-11	16.450	16.530	16.120	16.120	16.120	28,594,134
2023-08-10	16.350	16.580	16.340	16.480	16.480	23,064,615
2023-08-09	16.300	16.390	16.250	16.320	16.320	18,472,777
2023-08-08	16.450	16.460	16.260	16.340	16.340	26,925,943
2023-08-07	16.660	16.660	16.410	16.490	16.490	32,869,674
2023-08-04	16.630	16.780	16.590	16.670	16.670	43,136,082
2023-08-03	16.430	16.720	16.400	16.630	16.630	46,816,452
2023-08-02	16.600	16.650	16.380	16.430	16.430	33,266,045
2023-08-01	16.380	16.500	16.270	16.470	16.470	37,858,842

← NewerPage 13 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.