Tibet Summit Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.040	9.050	8.880	8.880	8.880	8,579,600
2024-07-26	8.930	9.150	8.920	9.010	9.010	9,418,900
2024-07-25	8.790	9.020	8.710	8.930	8.930	10,256,301
2024-07-24	8.860	8.970	8.740	8.780	8.780	12,797,080
2024-07-23	9.220	9.290	8.910	8.910	8.910	13,027,600
2024-07-22	9.150	9.290	9.130	9.220	9.220	8,185,800
2024-07-19	9.180	9.320	9.000	9.230	9.230	11,545,940
2024-07-18	9.150	9.270	9.010	9.220	9.220	10,033,800
2024-07-17	9.370	9.410	9.180	9.200	9.200	11,731,860
2024-07-16	9.450	9.520	9.330	9.370	9.370	11,341,640
2024-07-15	9.410	9.690	9.260	9.460	9.460	17,633,140
2024-07-12	9.500	9.580	9.400	9.430	9.430	14,595,520
2024-07-11	9.390	9.650	9.300	9.550	9.550	24,971,820
2024-07-10	9.280	9.650	9.190	9.220	9.220	31,181,262
2024-07-09	8.830	9.120	8.750	9.070	9.070	18,273,400
2024-07-08	9.100	9.160	8.800	8.820	8.820	15,851,000
2024-07-05	9.290	9.290	9.290	9.290	9.290	0
2024-07-04	9.550	9.650	9.280	9.290	9.290	17,571,600
2024-07-03	9.730	9.880	9.460	9.530	9.530	24,447,000
2024-07-02	10.700	10.770	9.670	9.730	9.730	59,033,731
2024-07-01	9.280	10.160	9.280	10.160	10.160	39,923,984
2024-06-28	9.120	9.460	9.100	9.240	9.240	14,459,200
2024-06-27	9.380	9.380	9.110	9.130	9.130	11,052,471
2024-06-26	8.730	9.460	8.560	9.410	9.410	20,099,863
2024-06-25	8.750	8.850	8.620	8.710	8.710	7,999,741
2024-06-24	9.020	9.020	8.710	8.720	8.720	12,024,364
2024-06-21	9.160	9.230	9.010	9.110	9.110	8,571,107
2024-06-20	9.320	9.410	9.110	9.150	9.150	12,337,987
2024-06-19	9.510	9.570	9.290	9.300	9.300	9,597,000
2024-06-18	9.240	9.660	9.160	9.530	9.530	16,017,870
2024-06-17	9.240	9.390	9.170	9.200	9.200	8,853,300
2024-06-14	9.190	9.300	9.080	9.280	9.280	11,174,033
2024-06-13	9.380	9.410	9.180	9.180	9.180	8,493,900
2024-06-12	9.350	9.480	9.250	9.390	9.390	7,901,200
2024-06-11	9.010	9.390	8.860	9.390	9.390	11,731,480
2024-06-07	9.130	9.260	8.980	9.120	9.120	15,060,311
2024-06-06	9.620	9.750	9.200	9.230	9.230	17,798,782
2024-06-05	9.550	9.730	9.430	9.560	9.560	9,791,555
2024-06-04	9.660	9.760	9.450	9.650	9.650	14,311,100
2024-06-03	10.090	10.150	9.590	9.650	9.650	32,169,661
2024-05-31	10.400	10.670	10.060	10.290	10.290	47,835,073
2024-05-30	10.480	10.480	9.920	9.990	9.990	29,267,678
2024-05-29	9.850	10.430	9.810	10.420	10.420	50,620,450
2024-05-28	9.480	10.330	9.390	9.980	9.980	37,906,663
2024-05-27	9.360	9.480	9.200	9.480	9.480	12,397,100
2024-05-24	9.340	9.450	9.320	9.360	9.360	8,694,180
2024-05-23	9.580	9.610	9.330	9.390	9.390	14,504,725
2024-05-22	9.800	9.850	9.630	9.740	9.740	12,561,900
2024-05-21	10.110	10.130	9.720	9.780	9.780	17,237,376
2024-05-20	10.120	10.150	9.940	10.070	10.070	21,455,276
2024-05-17	9.820	9.930	9.680	9.920	9.920	15,143,440
2024-05-16	9.880	10.020	9.780	9.830	9.830	15,130,700
2024-05-15	9.950	9.990	9.790	9.810	9.810	15,874,364
2024-05-14	10.050	10.240	9.980	10.020	10.020	17,123,364
2024-05-13	10.250	10.250	9.970	9.980	9.980	21,585,908
2024-05-10	10.580	10.640	10.210	10.300	10.300	30,014,814
2024-05-09	10.660	10.720	10.460	10.580	10.580	42,948,945
2024-05-08	10.220	10.850	10.200	10.500	10.500	45,436,980
2024-05-07	9.950	10.580	9.890	10.270	10.270	50,122,852
2024-05-06	10.100	10.430	9.770	9.850	9.850	61,153,071

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-03-08	0.3000 CNY
2019-06-18	0.0560 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.