Tbea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.010	19.740	18.900	19.230	13.537	89,792,701
2022-05-10	18.500	19.150	18.380	18.960	13.346	53,174,001
2022-05-09	18.720	19.020	18.680	18.820	13.248	29,920,186
2022-05-06	18.800	19.050	18.650	18.750	13.199	46,117,219
2022-05-05	19.520	19.570	19.200	19.270	13.565	69,743,523
2022-04-29	19.060	19.550	18.860	19.380	13.642	85,309,975
2022-04-28	18.880	19.290	18.720	18.860	13.276	67,368,850
2022-04-27	17.800	19.190	17.530	19.130	13.466	106,274,616
2022-04-26	18.640	18.950	18.010	18.040	12.699	83,334,912
2022-04-25	18.850	19.380	18.580	18.590	13.086	83,867,875
2022-04-22	19.000	19.250	18.500	18.990	13.368	58,181,299
2022-04-21	19.680	19.990	18.940	19.050	13.410	71,069,212
2022-04-20	20.230	20.320	19.700	19.720	13.881	59,816,900
2022-04-19	19.830	20.310	19.780	20.150	14.184	74,249,093
2022-04-18	19.500	19.840	19.200	19.770	13.917	41,312,508
2022-04-15	19.550	19.880	19.490	19.690	13.860	47,288,195
2022-04-14	19.680	19.900	19.380	19.720	13.881	58,582,196
2022-04-13	19.240	19.860	19.080	19.460	13.698	60,442,670
2022-04-12	18.980	19.290	18.680	19.270	13.565	60,455,162
2022-04-11	19.630	19.650	18.680	18.840	13.262	77,817,996
2022-04-08	19.950	20.010	19.400	19.600	13.797	81,168,383
2022-04-07	20.010	20.360	19.990	20.030	14.100	49,632,954
2022-04-06	20.400	20.500	20.000	20.120	14.163	64,095,882
2022-04-01	20.250	20.740	20.160	20.630	14.522	66,399,139
2022-03-31	20.410	20.540	20.170	20.380	14.346	61,254,202
2022-03-30	20.400	20.740	20.250	20.600	14.501	82,875,878
2022-03-29	20.150	20.490	19.960	20.270	14.269	70,932,812
2022-03-28	19.370	20.260	19.360	20.000	14.079	84,433,307
2022-03-25	19.980	20.100	19.350	19.350	13.621	73,084,274
2022-03-24	20.210	20.240	19.850	19.990	14.072	67,885,394
2022-03-23	20.300	20.850	20.180	20.430	14.381	77,486,683
2022-03-22	20.470	20.680	20.100	20.180	14.205	68,368,770
2022-03-21	20.530	20.950	20.420	20.570	14.480	71,908,354
2022-03-18	20.460	20.800	20.350	20.660	14.543	68,011,122
2022-03-17	21.350	21.400	20.600	20.650	14.536	143,720,408
2022-03-16	20.380	20.860	19.700	20.850	14.677	144,245,124
2022-03-15	20.490	20.970	19.770	19.780	13.924	127,374,211
2022-03-14	21.010	21.480	20.690	20.780	14.628	139,417,951
2022-03-11	20.370	21.190	20.230	21.180	14.909	183,752,627
2022-03-10	19.980	20.680	19.890	20.450	14.395	163,258,399
2022-03-09	19.760	19.880	18.300	19.430	13.677	84,100,659
2022-03-08	19.770	20.020	19.220	19.550	13.762	76,822,300
2022-03-07	19.910	20.150	19.680	19.720	13.881	66,496,352
2022-03-04	20.220	20.400	19.930	20.020	14.093	63,377,264
2022-03-03	20.850	20.940	20.370	20.450	14.395	69,839,126
2022-03-02	20.350	20.700	20.170	20.570	14.480	82,194,253
2022-03-01	20.600	21.130	20.360	20.510	14.438	126,202,810
2022-02-28	20.090	20.250	19.850	20.180	14.205	63,935,977
2022-02-25	20.200	20.510	20.050	20.100	14.149	81,660,586
2022-02-24	20.340	20.800	19.580	19.970	14.057	139,120,152
2022-02-23	20.000	20.650	20.000	20.530	14.452	119,830,834
2022-02-22	19.850	20.140	19.760	20.040	14.107	61,905,686
2022-02-21	19.930	20.180	19.720	20.090	14.142	66,866,156
2022-02-18	19.500	20.180	19.410	19.950	14.043	79,990,838
2022-02-17	19.360	20.130	19.360	19.750	13.903	91,688,191
2022-02-16	19.270	19.470	19.160	19.220	13.530	48,143,872
2022-02-15	18.870	19.240	18.770	19.090	13.438	43,458,851
2022-02-14	18.960	19.210	18.710	18.820	13.248	39,018,031
2022-02-11	19.430	19.530	19.100	19.140	13.473	49,357,193
2022-02-10	19.740	19.740	19.350	19.550	13.762	50,737,308

← NewerPage 19 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.