Tbea Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	19.600	19.870	19.460	19.760	13.910	56,954,579
2022-02-08	19.510	19.740	19.140	19.740	13.896	63,760,329
2022-02-07	18.970	19.650	18.970	19.520	13.741	73,754,872
2022-01-28	19.020	19.170	17.930	18.650	13.128	81,494,935
2022-01-27	19.200	19.450	18.950	18.980	13.361	53,795,528
2022-01-26	19.150	19.630	19.020	19.300	13.586	63,645,303
2022-01-25	19.500	19.620	18.880	18.890	13.297	54,890,680
2022-01-24	19.390	19.820	19.220	19.640	13.825	39,374,546
2022-01-21	19.490	19.810	19.350	19.420	13.670	40,181,213
2022-01-20	19.970	20.060	19.430	19.520	13.741	56,900,987
2022-01-19	20.110	20.150	19.860	20.000	14.079	55,872,674
2022-01-18	19.830	20.450	19.700	20.310	14.297	83,739,948
2022-01-17	19.950	20.170	19.730	19.880	13.994	67,280,233
2022-01-14	19.500	19.830	19.250	19.520	13.741	47,038,499
2022-01-13	20.060	20.100	19.610	19.650	13.832	70,577,517
2022-01-12	19.550	20.100	19.550	20.050	14.114	111,867,128
2022-01-11	19.250	19.550	19.050	19.120	13.459	53,259,573
2022-01-10	19.700	19.740	18.800	19.240	13.544	80,736,445
2022-01-07	19.690	19.990	19.570	19.680	13.853	54,514,028
2022-01-06	19.650	19.980	19.400	19.760	13.910	66,179,192
2022-01-05	20.570	20.610	19.680	19.710	13.874	109,484,744
2022-01-04	21.200	21.320	20.460	20.570	14.480	103,338,485
2021-12-31	20.720	21.350	20.720	21.170	14.902	97,844,587
2021-12-30	20.710	20.920	20.520	20.640	14.529	56,677,176
2021-12-29	20.680	21.000	20.460	20.710	14.578	70,083,115
2021-12-28	20.510	20.690	20.310	20.670	14.550	78,971,544
2021-12-27	21.060	21.300	20.270	20.370	14.339	145,451,312
2021-12-24	21.770	21.890	21.080	21.090	14.846	124,329,120
2021-12-23	21.790	22.110	21.580	21.930	15.437	90,363,494
2021-12-22	22.170	22.340	21.820	21.890	15.409	82,685,436
2021-12-21	21.990	22.280	21.500	22.260	15.669	113,287,865
2021-12-20	22.520	22.560	22.080	22.080	15.543	219,010,980
2021-12-17	23.860	24.660	23.400	23.490	16.535	230,284,724
2021-12-16	23.840	24.350	23.560	23.930	16.845	182,610,542
2021-12-15	22.450	24.630	22.320	23.920	16.838	360,159,660
2021-12-14	23.030	23.230	22.510	22.600	15.909	138,007,301
2021-12-13	22.370	23.480	22.180	23.050	16.226	202,730,966
2021-12-10	22.400	22.650	22.120	22.350	15.733	117,767,080
2021-12-09	23.070	23.130	22.440	22.480	15.824	141,158,070
2021-12-08	22.890	23.370	22.640	23.030	16.212	157,136,855
2021-12-07	22.890	23.060	22.340	22.820	16.064	117,254,746
2021-12-06	22.130	23.100	22.020	22.730	16.000	174,897,557
2021-12-03	22.050	22.200	21.340	22.130	15.578	149,575,437
2021-12-02	22.330	22.450	22.110	22.230	15.648	71,973,443
2021-12-01	22.530	22.700	22.060	22.530	15.860	119,797,636
2021-11-30	23.280	23.300	22.440	22.890	16.113	108,001,272
2021-11-29	21.930	23.380	21.860	23.060	16.233	145,054,908
2021-11-26	23.010	23.150	22.270	22.460	15.810	135,961,516
2021-11-25	22.530	23.590	22.360	23.200	16.331	177,749,963
2021-11-24	22.830	22.970	22.050	22.540	15.867	138,910,284
2021-11-23	23.350	23.440	22.810	22.920	16.134	109,954,430
2021-11-22	23.180	23.490	22.910	23.360	16.444	118,101,007
2021-11-19	22.920	23.370	22.500	23.160	16.303	120,982,193
2021-11-18	22.730	23.550	22.460	23.130	16.282	132,382,959
2021-11-17	22.110	23.050	21.870	22.970	16.169	142,676,886
2021-11-16	22.180	22.430	22.000	22.070	15.536	91,310,926
2021-11-15	23.100	23.160	21.980	22.200	15.627	170,524,138
2021-11-12	23.400	23.810	23.120	23.250	16.366	128,715,910
2021-11-11	23.610	23.780	22.910	23.200	16.331	143,034,594
2021-11-10	24.500	24.560	23.080	23.850	16.789	195,124,224

← NewerPage 20 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.