Tbea Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 24.270 | 25.450 | 24.240 | 24.840 | 17.486 | 211,504,655 |
| 2021-11-08 | 23.100 | 24.460 | 23.070 | 23.880 | 16.810 | 127,283,079 |
| 2021-11-05 | 25.110 | 25.240 | 23.610 | 23.610 | 16.620 | 172,333,526 |
| 2021-11-04 | 24.160 | 24.950 | 24.000 | 24.490 | 17.239 | 163,685,252 |
| 2021-11-03 | 24.110 | 24.560 | 23.710 | 23.990 | 16.887 | 166,554,146 |
| 2021-11-02 | 25.250 | 25.500 | 24.000 | 24.100 | 16.965 | 254,774,104 |
| 2021-11-01 | 26.660 | 27.140 | 25.150 | 25.430 | 17.901 | 295,098,148 |
| 2021-10-29 | 26.630 | 27.400 | 25.460 | 27.010 | 19.013 | 315,331,944 |
| 2021-10-28 | 26.790 | 26.880 | 25.500 | 25.800 | 18.161 | 204,153,716 |
| 2021-10-27 | 25.300 | 27.200 | 25.040 | 26.780 | 18.851 | 296,596,612 |
| 2021-10-26 | 24.800 | 26.130 | 24.800 | 25.140 | 17.697 | 215,126,577 |
| 2021-10-25 | 24.200 | 25.180 | 24.030 | 24.730 | 17.408 | 190,142,326 |
| 2021-10-22 | 24.580 | 25.090 | 24.000 | 24.000 | 16.894 | 165,566,963 |
| 2021-10-21 | 24.330 | 24.760 | 24.010 | 24.290 | 17.098 | 144,165,439 |
| 2021-10-20 | 22.600 | 25.080 | 22.400 | 24.490 | 17.239 | 252,986,942 |
| 2021-10-19 | 23.120 | 23.660 | 22.860 | 23.070 | 16.240 | 141,972,409 |
| 2021-10-18 | 22.700 | 23.530 | 22.700 | 23.360 | 16.444 | 161,766,386 |
| 2021-10-15 | 22.190 | 23.320 | 21.900 | 22.950 | 16.155 | 230,906,236 |
| 2021-10-14 | 21.900 | 22.570 | 21.250 | 22.000 | 15.486 | 151,823,324 |
← NewerPage 21 of 21 · 1,219 trading days
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.