Tbea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	22.400	23.190	22.350	22.900	16.487	88,562,921
2023-04-28	22.350	22.710	22.300	22.590	16.264	70,416,203
2023-04-27	22.750	22.840	22.250	22.360	16.098	77,679,141
2023-04-26	21.820	23.040	21.740	22.740	16.372	134,493,219
2023-04-25	22.200	22.440	21.500	21.770	15.674	129,295,281
2023-04-24	23.000	23.110	22.430	22.650	16.307	81,057,056
2023-04-21	23.070	23.200	22.690	22.880	16.473	96,777,020
2023-04-20	22.410	23.180	22.330	23.020	16.573	119,732,288
2023-04-19	22.590	22.670	22.340	22.490	16.192	77,401,758
2023-04-18	22.090	22.630	22.010	22.590	16.264	125,822,949
2023-04-17	21.600	22.060	21.550	21.990	15.832	77,229,153
2023-04-14	21.510	21.690	21.430	21.620	15.566	40,939,895
2023-04-13	21.570	21.680	21.430	21.470	15.458	35,858,036
2023-04-12	21.670	21.740	21.470	21.510	15.486	41,257,921
2023-04-11	21.780	21.850	21.600	21.700	15.623	40,089,526
2023-04-10	21.580	21.930	21.570	21.840	15.724	79,417,722
2023-04-07	21.500	21.600	21.380	21.390	15.400	33,660,753
2023-04-06	21.400	21.570	21.250	21.550	15.515	46,843,264
2023-04-04	21.720	21.720	21.380	21.460	15.450	60,109,565
2023-04-03	21.610	21.840	21.480	21.730	15.645	60,145,113
2023-03-31	21.820	21.970	21.660	21.710	15.630	50,738,208
2023-03-30	21.720	21.810	21.400	21.810	15.702	47,554,234
2023-03-29	21.880	21.940	21.630	21.730	15.645	45,745,887
2023-03-28	21.600	22.120	21.550	21.810	15.702	76,248,987
2023-03-27	21.480	21.720	21.230	21.630	15.573	61,875,490
2023-03-24	21.480	21.650	21.300	21.480	15.465	45,231,031
2023-03-23	21.610	21.640	21.350	21.480	15.465	62,477,064
2023-03-22	21.970	22.010	21.610	21.730	15.645	49,917,328
2023-03-21	21.800	21.880	21.570	21.850	15.731	49,220,229
2023-03-20	21.840	21.980	21.520	21.690	15.616	69,321,985
2023-03-17	22.040	22.090	21.390	21.880	15.753	109,439,717
2023-03-16	22.200	22.360	21.760	21.870	15.746	110,253,024
2023-03-15	21.840	22.610	21.710	22.480	16.185	144,058,860
2023-03-14	22.230	22.350	21.510	21.780	15.681	128,314,132
2023-03-13	21.500	22.750	21.490	22.210	15.990	213,324,442
2023-03-10	21.110	21.120	20.650	20.680	14.889	60,689,088
2023-03-09	21.430	21.490	21.150	21.230	15.285	32,445,891
2023-03-08	21.560	21.730	21.210	21.340	15.364	63,978,804
2023-03-07	22.000	22.040	21.610	21.620	15.566	71,166,066
2023-03-06	21.650	22.140	21.460	22.100	15.911	108,805,372
2023-03-03	21.400	21.770	21.270	21.620	15.566	57,383,727
2023-03-02	21.580	21.620	21.280	21.320	15.350	45,221,883
2023-03-01	21.570	21.650	21.470	21.610	15.558	41,532,626
2023-02-28	21.550	21.620	21.270	21.560	15.522	39,904,499
2023-02-27	21.280	21.740	21.210	21.540	15.508	50,305,664
2023-02-24	21.720	21.770	21.250	21.410	15.414	39,104,620
2023-02-23	21.520	21.720	21.480	21.600	15.551	47,012,167
2023-02-22	21.600	21.710	21.440	21.500	15.479	49,399,673
2023-02-21	21.000	21.940	21.000	21.700	15.623	118,910,292
2023-02-20	20.500	20.960	20.360	20.940	15.076	43,016,357
2023-02-17	20.660	20.820	20.480	20.530	14.781	37,435,463
2023-02-16	21.160	21.230	20.450	20.630	14.853	63,423,678
2023-02-15	21.300	21.400	21.130	21.180	15.249	40,318,725
2023-02-14	21.080	21.440	21.050	21.380	15.393	56,267,283
2023-02-13	21.120	21.200	20.970	21.090	15.184	39,161,665
2023-02-10	21.330	21.330	21.040	21.090	15.184	38,792,370
2023-02-09	21.200	21.380	21.150	21.340	15.364	38,955,092
2023-02-08	21.240	21.360	21.170	21.270	15.313	30,564,094
2023-02-07	21.250	21.310	21.120	21.220	15.278	30,315,424
2023-02-06	21.030	21.350	20.970	21.250	15.299	41,950,099

← NewerPage 15 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.