Tbea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	21.090	22.080	21.010	22.030	15.861	109,794,742
2022-11-03	20.800	21.200	20.750	21.080	15.177	54,418,512
2022-11-02	20.960	21.320	20.670	21.000	15.119	86,786,941
2022-11-01	20.370	21.050	20.350	21.020	15.134	72,695,767
2022-10-31	20.600	20.950	20.300	20.410	14.694	61,272,991
2022-10-28	21.420	21.570	20.600	20.730	14.925	74,748,631
2022-10-27	22.080	22.320	21.660	21.670	15.601	59,754,254
2022-10-26	21.930	22.280	21.690	21.970	15.817	62,242,460
2022-10-25	21.510	22.030	21.290	21.900	15.767	62,751,183
2022-10-24	21.800	21.950	21.200	21.380	15.393	50,887,018
2022-10-21	21.800	22.110	21.590	21.730	15.645	46,478,487
2022-10-20	21.970	22.140	21.470	21.720	15.638	63,702,057
2022-10-19	22.820	22.960	22.220	22.220	15.997	67,110,010
2022-10-18	22.810	23.060	22.720	22.860	16.458	64,530,540
2022-10-17	22.580	22.820	22.280	22.780	16.401	70,323,247
2022-10-14	22.420	23.270	22.180	22.850	16.451	105,893,231
2022-10-13	22.180	22.380	22.040	22.170	15.961	56,802,588
2022-10-12	21.660	22.360	21.270	22.360	16.098	68,079,273
2022-10-11	21.370	21.920	21.360	21.780	15.681	52,537,972
2022-10-10	21.910	22.040	21.190	21.360	15.378	56,455,738
2022-09-30	22.100	22.190	21.670	21.670	15.601	49,806,511
2022-09-29	21.830	22.190	21.680	21.960	15.810	69,466,441
2022-09-28	22.300	22.550	21.450	21.460	15.450	68,513,777
2022-09-27	22.200	22.680	22.020	22.480	16.185	57,847,874
2022-09-26	22.010	22.630	21.920	22.080	15.897	47,267,503
2022-09-23	22.720	22.950	22.120	22.330	16.077	57,614,687
2022-09-22	22.600	22.940	22.410	22.830	16.437	50,035,380
2022-09-21	22.650	22.950	22.520	22.800	16.415	43,383,099
2022-09-20	22.760	23.220	22.760	22.920	16.501	61,231,531
2022-09-19	22.560	22.900	22.300	22.650	16.307	51,443,826
2022-09-16	23.130	23.390	22.530	22.560	16.242	84,935,674
2022-09-15	24.230	24.290	23.100	23.440	16.876	107,433,708
2022-09-14	24.300	24.600	23.880	24.150	17.387	89,937,923
2022-09-13	25.090	25.280	24.500	24.810	17.862	77,665,858
2022-09-09	25.300	25.490	24.780	25.090	18.064	70,931,790
2022-09-08	25.500	26.020	25.170	25.270	18.193	107,737,528
2022-09-07	25.260	25.680	25.150	25.400	18.287	86,612,429
2022-09-06	24.410	25.560	24.370	25.500	18.359	123,009,922
2022-09-05	23.860	24.490	23.800	24.390	17.560	63,227,788
2022-09-02	24.550	24.770	23.920	24.090	17.344	80,798,393
2022-09-01	24.850	25.010	24.410	24.620	17.725	77,302,659
2022-08-31	26.050	26.160	24.600	24.780	17.841	148,264,608
2022-08-30	26.880	26.880	26.020	26.200	18.863	140,334,815
2022-08-29	25.470	27.200	25.350	26.990	19.432	230,286,756
2022-08-26	25.570	25.770	25.320	25.460	18.330	86,356,024
2022-08-25	25.480	25.700	24.680	25.540	18.388	109,507,920
2022-08-24	25.570	25.890	25.090	25.240	18.172	103,921,035
2022-08-23	25.370	25.990	25.360	25.650	18.467	97,891,287
2022-08-22	25.800	25.800	24.890	25.620	18.445	135,028,029
2022-08-19	26.000	26.650	25.280	25.960	18.690	195,624,033
2022-08-18	25.650	26.240	25.500	25.830	18.597	143,174,800
2022-08-17	25.600	25.820	25.230	25.640	18.460	138,547,115
2022-08-16	25.000	25.740	24.660	25.600	18.431	236,050,747
2022-08-15	23.940	24.840	23.840	24.740	17.812	167,017,008
2022-08-12	24.050	24.330	23.880	23.890	17.200	79,071,236
2022-08-11	23.920	24.150	23.710	24.120	17.365	87,960,715
2022-08-10	24.200	24.350	23.700	23.840	17.164	120,474,651
2022-08-09	24.000	24.750	23.830	24.490	17.632	156,662,119
2022-08-08	23.810	23.990	23.580	23.970	17.257	79,625,084
2022-08-05	24.120	24.190	23.480	24.100	17.351	115,777,758

← NewerPage 17 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.