Tbea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	16.320	16.580	16.320	16.380	16.380	41,891,278
2023-07-28	16.040	16.350	15.940	16.280	16.280	41,626,323
2023-07-27	16.260	16.300	16.000	16.050	16.050	30,253,898
2023-07-26	16.240	16.350	16.200	16.220	16.220	31,469,686
2023-07-25	16.180	16.290	16.110	16.240	16.240	33,797,403
2023-07-24	16.030	16.160	15.960	16.080	16.080	26,073,375
2023-07-21	16.030	16.110	15.850	16.020	16.020	29,189,579
2023-07-20	16.320	16.320	15.930	16.020	16.020	57,501,181
2023-07-19	16.500	16.590	16.360	16.410	16.410	34,053,190
2023-07-18	16.820	16.830	16.380	16.580	16.580	59,121,179
2023-07-17	22.890	22.970	22.670	22.730	16.365	48,326,560
2023-07-14	22.940	22.980	22.730	22.880	16.473	44,788,355
2023-07-13	22.910	23.270	22.880	22.970	16.537	59,507,958
2023-07-12	22.460	23.130	22.430	22.900	16.487	109,889,162
2023-07-11	22.290	22.320	22.100	22.320	16.069	29,044,731
2023-07-10	21.900	22.430	21.900	22.280	16.041	50,001,026
2023-07-07	21.850	21.920	21.720	21.890	15.760	22,578,159
2023-07-06	21.910	22.000	21.800	21.940	15.796	30,565,022
2023-07-05	22.370	22.390	21.930	21.970	15.817	38,872,516
2023-07-04	22.510	22.540	22.160	22.320	16.069	35,269,929
2023-07-03	22.300	22.580	22.250	22.490	16.192	36,621,157
2023-06-30	22.100	22.350	22.060	22.290	16.048	26,614,502
2023-06-29	22.190	22.280	22.080	22.120	15.926	23,014,000
2023-06-28	22.000	22.320	21.800	22.260	16.026	35,954,072
2023-06-27	21.940	22.110	21.850	22.040	15.868	26,183,714
2023-06-26	21.950	22.000	21.700	21.780	15.681	37,680,884
2023-06-21	22.310	22.680	22.190	22.200	15.983	39,341,257
2023-06-20	22.300	22.560	22.230	22.380	16.113	39,419,412
2023-06-19	22.490	22.500	22.210	22.240	16.012	38,377,233
2023-06-16	22.500	22.630	22.390	22.450	16.163	44,794,106
2023-06-15	22.230	22.650	22.130	22.480	16.185	53,868,339
2023-06-14	22.660	22.680	22.260	22.290	16.048	39,769,457
2023-06-13	22.770	22.790	22.470	22.630	16.293	36,015,103
2023-06-12	22.510	23.080	22.390	22.760	16.386	77,611,539
2023-06-09	22.010	22.990	21.700	22.990	16.552	122,107,550
2023-06-08	21.920	22.090	21.880	22.010	15.846	40,126,582
2023-06-07	21.830	21.990	21.550	21.980	15.825	44,763,880
2023-06-06	22.440	22.490	21.840	21.870	15.746	64,202,884
2023-06-05	22.790	22.840	22.490	22.600	16.271	31,710,903
2023-06-02	22.430	22.730	22.410	22.730	16.365	38,501,353
2023-06-01	22.370	22.610	22.280	22.390	16.120	40,036,168
2023-05-31	22.810	22.850	22.360	22.370	16.105	52,558,521
2023-05-30	22.770	23.040	22.650	22.910	16.494	46,150,754
2023-05-29	22.850	23.020	22.720	22.770	16.393	42,341,965
2023-05-26	22.790	22.800	22.310	22.680	16.329	42,212,118
2023-05-25	22.600	22.930	22.560	22.780	16.401	44,690,856
2023-05-24	22.760	23.060	22.620	22.640	16.300	46,502,540
2023-05-23	23.410	23.410	22.800	22.800	16.415	74,184,185
2023-05-22	23.290	23.590	23.220	23.410	16.854	41,822,569
2023-05-19	23.630	23.630	23.220	23.370	16.825	44,023,058
2023-05-18	24.020	24.050	23.510	23.710	17.070	61,306,810
2023-05-17	23.750	24.060	23.610	23.960	17.250	69,240,875
2023-05-16	23.600	24.070	23.450	23.660	17.034	77,852,190
2023-05-15	23.150	23.650	23.010	23.600	16.991	69,507,036
2023-05-12	23.790	23.800	22.980	22.990	16.552	93,594,593
2023-05-11	23.790	24.040	23.570	23.860	17.178	70,128,524
2023-05-10	23.460	24.450	23.410	23.800	17.135	134,621,238
2023-05-09	23.880	24.080	23.460	23.480	16.905	109,088,769
2023-05-08	22.910	24.150	22.900	23.870	17.185	143,523,542
2023-05-05	22.880	23.120	22.570	22.930	16.509	76,324,365

← NewerPage 14 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.