Tbea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	23.590	24.220	23.560	23.980	17.265	121,564,025
2022-08-03	23.930	24.260	23.120	23.200	16.703	98,482,995
2022-08-02	24.330	24.350	23.480	23.620	17.005	124,353,305
2022-08-01	24.780	24.820	23.930	24.700	17.783	135,171,450
2022-07-29	24.910	25.750	24.870	24.980	17.985	126,127,301
2022-07-28	25.730	25.850	24.880	24.910	17.934	125,567,360
2022-07-27	25.480	25.750	25.040	25.550	18.395	80,742,646
2022-07-26	25.300	25.810	25.180	25.410	18.294	94,969,733
2022-07-25	26.050	26.080	25.020	25.090	18.064	130,197,115
2022-07-22	25.910	26.380	25.850	26.110	18.798	80,401,818
2022-07-21	26.890	26.890	25.810	25.920	18.661	144,586,048
2022-07-20	27.000	27.140	26.710	26.900	19.367	74,247,472
2022-07-19	27.000	27.330	26.620	26.770	19.273	101,068,624
2022-07-18	27.220	27.450	26.150	27.100	19.511	144,718,108
2022-07-15	27.450	28.180	27.180	27.180	19.568	162,799,638
2022-07-14	27.180	28.440	27.040	27.870	20.065	145,710,561
2022-07-13	27.830	28.140	27.080	27.360	19.698	145,389,632
2022-07-12	27.360	28.040	27.070	27.450	19.763	140,019,894
2022-07-11	28.600	28.600	26.610	27.320	19.669	217,628,498
2022-07-08	29.910	30.100	28.360	28.430	20.468	138,886,983
2022-07-07	28.970	29.310	28.330	29.110	20.958	130,351,321
2022-07-06	30.200	30.330	28.610	29.130	20.972	209,403,014
2022-07-05	29.250	30.840	29.010	30.720	22.117	262,576,887
2022-07-04	28.000	29.660	27.280	29.260	21.066	283,980,147
2022-07-01	27.600	28.800	27.110	27.670	19.921	218,611,590
2022-06-30	25.470	27.960	25.470	27.390	19.720	241,039,535
2022-06-29	26.760	26.790	25.420	25.470	18.337	185,749,116
2022-06-28	26.270	27.350	26.010	27.100	19.511	180,322,753
2022-06-27	26.750	26.800	25.650	26.280	18.921	168,524,188
2022-06-24	26.000	27.080	25.880	26.710	19.230	180,026,286
2022-06-23	25.900	25.990	24.880	25.830	18.597	127,397,897
2022-06-22	26.700	26.780	25.850	26.050	18.337	123,772,026
2022-06-21	26.400	26.770	25.720	26.310	18.520	152,537,394
2022-06-20	28.400	28.680	26.260	26.620	18.739	278,842,033
2022-06-17	26.780	28.380	26.780	28.150	19.816	219,211,025
2022-06-16	27.310	27.650	26.590	26.750	18.830	183,005,382
2022-06-15	27.650	28.780	27.110	27.110	19.083	236,609,950
2022-06-14	27.110	27.990	26.530	27.680	19.485	266,011,759
2022-06-13	25.810	27.800	25.750	27.500	19.358	305,552,592
2022-06-10	24.720	25.900	24.500	25.480	17.936	235,939,943
2022-06-09	24.320	25.400	24.320	24.720	17.401	221,064,359
2022-06-08	23.600	24.040	23.310	23.930	16.845	143,352,172
2022-06-07	23.800	24.180	23.260	23.450	16.507	160,913,122
2022-06-06	22.730	23.500	22.600	23.240	16.359	123,174,535
2022-06-02	22.400	22.790	22.240	22.540	15.867	97,625,396
2022-06-01	22.280	22.570	22.200	22.380	15.754	88,855,785
2022-05-31	21.890	22.560	21.860	22.500	15.838	191,799,614
2022-05-30	21.630	21.700	21.180	21.460	15.106	62,062,159
2022-05-27	21.650	21.770	21.280	21.420	15.078	70,741,877
2022-05-26	21.610	21.880	21.320	21.560	15.177	102,209,300
2022-05-25	21.010	21.660	20.970	21.610	15.212	117,279,987
2022-05-24	21.530	22.000	20.930	20.950	14.747	137,472,942
2022-05-23	21.350	21.610	21.150	21.570	15.184	94,813,074
2022-05-20	21.350	21.700	21.260	21.560	15.177	114,951,434
2022-05-19	20.130	21.860	20.050	21.500	15.135	183,342,097
2022-05-18	20.750	20.820	20.460	20.500	14.431	78,209,469
2022-05-17	20.020	20.700	19.970	20.690	14.564	120,887,570
2022-05-16	20.290	20.390	19.910	20.040	14.107	66,471,094
2022-05-13	19.290	20.440	19.280	20.090	14.142	131,790,596
2022-05-12	19.100	19.470	18.940	19.130	13.466	57,469,210

← NewerPage 18 of 21 · 1,219 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.