Tbea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	21.430	21.430	20.910	21.110	15.198	58,151,150
2023-02-02	21.680	21.730	21.330	21.450	15.443	59,912,382
2023-02-01	21.270	21.570	21.230	21.570	15.530	65,520,880
2023-01-31	21.200	21.350	21.130	21.280	15.321	43,645,855
2023-01-30	21.510	21.630	21.210	21.240	15.292	83,790,669
2023-01-20	20.890	21.280	20.800	21.240	15.292	98,723,391
2023-01-19	20.310	20.440	20.210	20.430	14.709	29,295,799
2023-01-18	20.380	20.500	20.310	20.380	14.673	29,080,278
2023-01-17	20.410	20.530	20.240	20.360	14.658	34,869,161
2023-01-16	20.120	20.450	20.050	20.320	14.630	50,180,950
2023-01-13	20.240	20.340	19.990	20.120	14.486	33,845,588
2023-01-12	20.200	20.430	20.160	20.210	14.550	33,027,976
2023-01-11	20.070	20.350	20.060	20.110	14.478	38,205,207
2023-01-10	20.180	20.260	19.950	20.080	14.457	33,411,582
2023-01-09	20.280	20.320	20.050	20.180	14.529	43,734,821
2023-01-06	19.870	20.520	19.830	20.190	14.536	74,124,711
2023-01-05	19.770	19.990	19.700	19.900	14.327	39,465,246
2023-01-04	20.040	20.100	19.600	19.720	14.198	50,120,138
2023-01-03	20.010	20.190	19.680	20.170	14.522	58,356,793
2022-12-30	19.350	20.200	19.280	20.080	14.457	97,114,170
2022-12-29	19.180	19.340	19.160	19.290	13.888	27,494,656
2022-12-28	19.120	19.380	19.120	19.250	13.859	31,215,815
2022-12-27	19.070	19.420	19.010	19.360	13.938	40,816,512
2022-12-26	18.590	19.060	18.500	19.040	13.708	44,765,450
2022-12-23	18.680	18.920	18.420	18.590	13.384	42,825,529
2022-12-22	19.480	19.550	18.630	18.700	13.463	71,181,565
2022-12-21	19.850	19.880	19.380	19.440	13.996	35,162,039
2022-12-20	19.810	19.960	19.660	19.840	14.284	28,827,349
2022-12-19	20.300	20.460	19.710	19.880	14.313	48,625,071
2022-12-16	20.500	20.580	20.300	20.420	14.702	33,239,038
2022-12-15	20.420	20.680	20.260	20.680	14.889	37,660,238
2022-12-14	20.330	20.530	20.280	20.370	14.666	32,719,417
2022-12-13	20.650	20.660	20.270	20.310	14.622	51,850,177
2022-12-12	20.990	20.990	20.600	20.600	14.831	58,874,686
2022-12-09	20.990	21.100	20.870	21.060	15.162	40,098,065
2022-12-08	21.020	21.190	20.860	20.940	15.076	48,191,598
2022-12-07	21.110	21.330	21.000	21.080	15.177	51,873,772
2022-12-06	21.380	21.450	20.940	21.210	15.270	70,811,854
2022-12-05	21.460	21.570	21.200	21.460	15.450	59,079,036
2022-12-02	21.480	21.690	21.380	21.410	15.414	47,964,624
2022-12-01	21.700	21.940	21.560	21.570	15.530	73,058,438
2022-11-30	21.560	21.880	21.280	21.500	15.479	70,253,298
2022-11-29	21.250	21.630	21.190	21.530	15.501	53,569,469
2022-11-28	21.200	21.310	20.680	21.290	15.328	56,274,565
2022-11-25	21.700	21.730	21.400	21.540	15.508	43,519,243
2022-11-24	22.100	22.100	21.730	21.790	15.688	57,126,147
2022-11-23	21.390	22.100	21.370	22.070	15.889	110,011,983
2022-11-22	21.570	21.770	21.290	21.360	15.378	59,556,824
2022-11-21	21.420	21.820	21.380	21.680	15.609	48,111,893
2022-11-18	21.590	21.920	21.390	21.640	15.580	52,378,394
2022-11-17	21.750	21.750	21.340	21.560	15.522	52,578,705
2022-11-16	22.100	22.240	21.800	21.830	15.717	54,833,396
2022-11-15	21.540	22.120	21.520	22.120	15.926	79,697,413
2022-11-14	21.890	22.070	21.490	21.550	15.515	62,270,232
2022-11-11	22.100	22.180	21.780	21.800	15.695	78,524,999
2022-11-10	21.650	21.680	21.420	21.500	15.479	44,882,149
2022-11-09	21.980	22.050	21.730	21.800	15.695	53,834,810
2022-11-08	22.400	22.600	21.810	22.000	15.839	98,246,318
2022-11-07	22.000	22.250	21.850	21.960	15.810	79,148,707
2022-11-04	21.090	22.080	21.010	22.030	15.861	109,794,742

← NewerPage 16 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.