Tibet Summit Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.260	10.530	10.160	10.500	10.500	15,953,167
2024-01-24	10.160	10.270	9.810	10.200	10.200	14,645,358
2024-01-23	9.850	10.180	9.670	10.130	10.130	17,118,380
2024-01-22	10.590	10.770	9.850	9.960	9.960	23,675,526
2024-01-19	10.670	11.360	10.600	10.790	10.790	21,477,715
2024-01-18	10.640	10.760	10.250	10.700	10.700	16,975,696
2024-01-17	11.220	11.300	10.680	10.690	10.690	18,672,875
2024-01-16	11.300	11.520	11.100	11.260	11.260	12,157,181
2024-01-15	11.530	11.640	11.360	11.360	11.360	10,743,733
2024-01-12	11.680	11.830	11.620	11.670	11.670	12,026,063
2024-01-11	11.350	11.990	11.270	11.770	11.770	21,463,479
2024-01-10	11.250	11.600	11.100	11.370	11.370	13,435,999
2024-01-09	11.480	11.530	11.070	11.300	11.300	12,212,200
2024-01-08	11.650	11.800	11.320	11.320	11.320	10,679,688
2024-01-05	11.880	12.130	11.570	11.660	11.660	11,919,610
2024-01-04	12.010	12.050	11.830	11.900	11.900	7,295,531
2024-01-03	11.960	12.180	11.910	12.060	12.060	10,240,500
2024-01-02	12.160	12.230	11.990	11.990	11.990	10,542,338
2023-12-29	11.990	12.340	11.980	12.160	12.160	17,268,648
2023-12-28	11.360	12.140	11.300	12.050	12.050	24,356,255
2023-12-27	11.520	11.570	11.280	11.440	11.440	8,690,944
2023-12-26	11.750	11.800	11.500	11.520	11.520	6,424,493
2023-12-25	11.780	11.880	11.630	11.730	11.730	7,379,164
2023-12-22	11.590	11.980	11.410	11.830	11.830	17,151,589
2023-12-21	11.280	11.690	11.260	11.650	11.650	9,675,039
2023-12-20	11.730	11.790	11.450	11.450	11.450	8,398,523
2023-12-19	11.740	11.840	11.580	11.690	11.690	9,680,200
2023-12-18	11.950	12.130	11.750	11.770	11.770	10,254,074
2023-12-15	11.930	12.260	11.920	12.000	12.000	13,646,616
2023-12-14	12.040	12.300	11.900	11.920	11.920	13,076,749
2023-12-13	12.320	12.320	12.000	12.010	12.010	13,840,137
2023-12-12	12.320	12.440	12.260	12.340	12.340	8,755,620
2023-12-11	12.500	12.510	12.150	12.430	12.430	17,954,218
2023-12-08	12.880	12.940	12.500	12.620	12.620	18,842,711
2023-12-07	12.910	12.910	12.550	12.780	12.780	25,036,619
2023-12-06	12.350	13.390	12.250	13.050	13.050	44,113,967
2023-12-05	12.350	12.830	12.290	12.390	12.390	31,311,115
2023-12-04	11.940	12.510	11.900	12.460	12.460	28,918,923
2023-12-01	11.820	12.130	11.550	12.130	12.130	30,294,159
2023-11-30	12.200	12.280	11.780	11.810	11.810	21,779,195
2023-11-29	12.390	12.570	12.230	12.240	12.240	15,935,608
2023-11-28	12.700	12.780	12.390	12.510	12.510	21,065,017
2023-11-27	13.210	13.210	12.720	12.770	12.770	21,351,141
2023-11-24	13.630	13.630	13.270	13.280	13.280	15,837,882
2023-11-23	13.500	13.630	13.200	13.630	13.630	17,579,246
2023-11-22	13.940	13.950	13.500	13.530	13.530	23,643,987
2023-11-21	14.190	14.300	13.980	14.020	14.020	18,321,100
2023-11-20	14.490	14.550	14.140	14.260	14.260	18,159,992
2023-11-17	14.010	14.770	13.980	14.490	14.490	26,067,642
2023-11-16	14.500	14.520	14.080	14.090	14.090	21,007,600
2023-11-15	14.390	14.680	14.380	14.560	14.560	26,636,099
2023-11-14	14.710	14.710	14.260	14.300	14.300	22,824,990
2023-11-13	14.610	14.750	14.480	14.680	14.680	10,265,500
2023-11-10	14.960	14.960	14.540	14.600	14.600	12,948,940
2023-11-09	14.860	15.160	14.720	14.900	14.900	17,635,308
2023-11-08	14.830	15.150	14.700	14.800	14.800	25,570,484
2023-11-07	14.220	15.350	13.990	14.880	14.880	49,574,769
2023-11-06	13.470	14.300	13.460	14.200	14.200	28,334,448
2023-11-03	13.510	13.640	13.320	13.550	13.550	13,947,451
2023-11-02	13.960	14.020	13.460	13.510	13.510	14,164,200

← NewerPage 12 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.