Tibet Summit Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.520 | 10.240 | 9.450 | 10.240 | 10.240 | 46,821,944 |
| 2024-04-29 | 8.890 | 9.340 | 8.850 | 9.310 | 9.310 | 24,563,085 |
| 2024-04-26 | 8.670 | 8.980 | 8.660 | 8.930 | 8.930 | 18,087,617 |
| 2024-04-25 | 8.690 | 9.030 | 8.540 | 8.830 | 8.830 | 17,963,631 |
| 2024-04-24 | 8.600 | 8.710 | 8.390 | 8.690 | 8.690 | 14,248,230 |
| 2024-04-23 | 8.840 | 8.870 | 8.560 | 8.640 | 8.640 | 16,010,725 |
| 2024-04-22 | 8.830 | 9.090 | 8.720 | 8.830 | 8.830 | 13,669,950 |
| 2024-04-19 | 9.130 | 9.270 | 8.870 | 8.940 | 8.940 | 20,209,359 |
| 2024-04-18 | 9.150 | 9.320 | 8.780 | 9.230 | 9.230 | 25,721,957 |
| 2024-04-17 | 8.720 | 9.140 | 8.720 | 9.070 | 9.070 | 22,899,029 |
| 2024-04-16 | 9.590 | 9.620 | 8.750 | 8.750 | 8.750 | 36,621,780 |
| 2024-04-15 | 10.070 | 10.180 | 9.410 | 9.720 | 9.720 | 32,785,720 |
| 2024-04-12 | 10.610 | 10.650 | 10.250 | 10.290 | 10.290 | 20,243,382 |
| 2024-04-11 | 10.400 | 10.740 | 10.240 | 10.540 | 10.540 | 26,171,305 |
| 2024-04-10 | 10.640 | 10.790 | 10.430 | 10.500 | 10.500 | 25,616,268 |
| 2024-04-09 | 10.350 | 10.770 | 10.310 | 10.670 | 10.670 | 34,202,520 |
| 2024-04-08 | 10.630 | 10.960 | 10.430 | 10.460 | 10.460 | 45,761,908 |
| 2024-04-03 | 10.500 | 10.720 | 10.350 | 10.630 | 10.630 | 41,883,886 |
| 2024-04-02 | 10.090 | 10.630 | 10.050 | 10.450 | 10.450 | 37,532,501 |
| 2024-04-01 | 9.610 | 10.130 | 9.600 | 10.090 | 10.090 | 28,084,205 |
| 2024-03-29 | 9.500 | 9.640 | 9.430 | 9.520 | 9.520 | 6,662,897 |
| 2024-03-28 | 9.230 | 9.550 | 9.200 | 9.450 | 9.450 | 14,317,053 |
| 2024-03-27 | 9.780 | 9.790 | 9.250 | 9.260 | 9.260 | 17,340,900 |
| 2024-03-26 | 9.710 | 9.900 | 9.480 | 9.780 | 9.780 | 20,693,793 |
| 2024-03-25 | 9.990 | 10.100 | 9.790 | 9.800 | 9.800 | 15,598,636 |
| 2024-03-22 | 10.240 | 10.270 | 9.920 | 9.980 | 9.980 | 22,005,800 |
| 2024-03-21 | 10.390 | 10.460 | 10.200 | 10.290 | 10.290 | 18,493,943 |
| 2024-03-20 | 10.300 | 10.450 | 10.250 | 10.390 | 10.390 | 14,926,108 |
| 2024-03-19 | 10.460 | 10.640 | 10.380 | 10.380 | 10.380 | 22,687,264 |
| 2024-03-18 | 10.550 | 10.600 | 10.370 | 10.500 | 10.500 | 22,540,840 |
| 2024-03-15 | 10.220 | 10.560 | 10.100 | 10.530 | 10.530 | 27,585,731 |
| 2024-03-14 | 10.310 | 10.630 | 10.220 | 10.370 | 10.370 | 27,035,369 |
| 2024-03-13 | 10.310 | 10.450 | 10.230 | 10.360 | 10.360 | 17,894,406 |
| 2024-03-12 | 10.430 | 10.550 | 10.290 | 10.370 | 10.370 | 19,127,030 |
| 2024-03-11 | 10.200 | 10.550 | 10.200 | 10.430 | 10.430 | 29,917,025 |
| 2024-03-08 | 10.130 | 10.280 | 9.960 | 10.090 | 10.090 | 17,533,442 |
| 2024-03-07 | 10.170 | 10.510 | 10.170 | 10.190 | 10.190 | 30,873,152 |
| 2024-03-06 | 10.020 | 10.260 | 9.900 | 10.120 | 10.120 | 23,641,890 |
| 2024-03-05 | 10.300 | 10.450 | 10.070 | 10.120 | 10.120 | 30,640,272 |
| 2024-03-04 | 10.880 | 11.030 | 10.280 | 10.480 | 10.480 | 44,451,029 |
| 2024-03-01 | 11.080 | 11.130 | 10.680 | 10.820 | 10.820 | 67,382,593 |
| 2024-02-29 | 10.860 | 11.480 | 10.560 | 11.410 | 11.410 | 96,763,542 |
| 2024-02-28 | 10.570 | 11.170 | 10.500 | 10.630 | 10.630 | 66,762,753 |
| 2024-02-27 | 9.740 | 10.160 | 9.710 | 10.150 | 10.150 | 19,210,113 |
| 2024-02-26 | 9.860 | 10.070 | 9.690 | 9.820 | 9.820 | 23,049,836 |
| 2024-02-23 | 9.660 | 9.760 | 9.510 | 9.730 | 9.730 | 20,756,165 |
| 2024-02-22 | 9.500 | 9.680 | 9.390 | 9.600 | 9.600 | 21,291,098 |
| 2024-02-21 | 9.260 | 9.990 | 9.120 | 9.490 | 9.490 | 31,713,853 |
| 2024-02-20 | 9.220 | 9.280 | 9.000 | 9.260 | 9.260 | 18,430,021 |
| 2024-02-19 | 9.030 | 9.320 | 8.870 | 9.260 | 9.260 | 29,208,058 |
| 2024-02-08 | 8.700 | 9.050 | 8.630 | 8.890 | 8.890 | 37,494,374 |
| 2024-02-07 | 7.990 | 8.710 | 7.900 | 8.650 | 8.650 | 44,968,396 |
| 2024-02-06 | 7.210 | 8.140 | 7.210 | 7.920 | 7.920 | 35,943,162 |
| 2024-02-05 | 8.220 | 8.420 | 7.740 | 7.740 | 7.740 | 34,874,924 |
| 2024-02-02 | 8.950 | 9.100 | 7.990 | 8.600 | 8.600 | 27,482,293 |
| 2024-02-01 | 9.030 | 9.090 | 8.760 | 8.880 | 8.880 | 19,743,941 |
| 2024-01-31 | 9.260 | 9.450 | 8.880 | 9.020 | 9.020 | 24,102,457 |
| 2024-01-30 | 10.070 | 10.080 | 9.540 | 9.570 | 9.570 | 16,223,700 |
| 2024-01-29 | 10.460 | 10.540 | 10.000 | 10.050 | 10.050 | 14,148,504 |
| 2024-01-26 | 10.450 | 10.690 | 10.430 | 10.500 | 10.500 | 12,610,329 |
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.