Tibet Summit Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.130	14.170	13.900	13.920	13.920	9,679,900
2023-10-31	14.210	14.300	13.980	14.080	14.080	13,994,845
2023-10-30	14.200	14.450	14.190	14.310	14.310	16,981,900
2023-10-27	13.800	14.650	13.670	14.430	14.430	31,423,197
2023-10-26	13.880	13.880	13.520	13.840	13.840	10,745,801
2023-10-25	13.960	14.140	13.900	13.910	13.910	9,802,726
2023-10-24	13.460	13.950	13.460	13.930	13.930	16,582,386
2023-10-23	14.160	14.160	13.330	13.440	13.440	15,329,200
2023-10-20	13.730	14.440	13.700	14.170	14.170	20,202,150
2023-10-19	13.730	14.290	13.680	13.810	13.810	10,466,240
2023-10-18	14.260	14.280	13.860	13.890	13.890	9,704,765
2023-10-17	14.500	14.620	14.170	14.250	14.250	12,549,162
2023-10-16	14.610	14.650	14.270	14.400	14.400	13,860,602
2023-10-13	14.550	14.670	14.390	14.620	14.620	15,507,823
2023-10-12	14.110	14.830	14.030	14.740	14.740	24,780,972
2023-10-11	14.320	14.340	13.990	14.020	14.020	11,181,970
2023-10-10	14.100	14.610	14.100	14.220	14.220	15,293,600
2023-10-09	14.090	14.170	13.900	14.100	14.100	14,003,443
2023-09-28	14.000	15.100	14.000	14.360	14.360	25,565,158
2023-09-27	13.850	14.210	13.730	13.970	13.970	9,181,363
2023-09-26	14.240	14.240	13.930	13.930	13.930	7,828,164
2023-09-25	14.520	14.530	14.180	14.240	14.240	9,345,000
2023-09-22	14.450	14.570	14.310	14.560	14.560	7,614,875
2023-09-21	14.500	14.620	14.360	14.430	14.430	6,507,520
2023-09-20	14.750	14.750	14.540	14.540	14.540	5,808,100
2023-09-19	14.920	14.930	14.660	14.740	14.740	6,953,700
2023-09-18	14.710	15.050	14.590	14.960	14.960	8,970,310
2023-09-15	14.850	15.050	14.750	14.840	14.840	7,798,805
2023-09-14	14.810	14.910	14.690	14.800	14.800	7,576,074
2023-09-13	14.970	15.030	14.720	14.810	14.810	9,438,409
2023-09-12	15.110	15.420	15.000	15.000	15.000	14,093,140
2023-09-11	15.000	15.220	14.840	15.060	15.060	7,485,270
2023-09-08	14.850	15.080	14.720	15.000	15.000	7,954,569
2023-09-07	15.260	15.380	14.910	14.910	14.910	11,986,800
2023-09-06	15.170	15.290	15.000	15.250	15.250	8,690,455
2023-09-05	15.110	15.240	14.970	15.190	15.190	12,855,302
2023-09-04	14.630	15.400	14.530	15.170	15.170	18,371,988
2023-09-01	14.530	14.700	14.410	14.620	14.620	9,290,647
2023-08-31	14.530	14.620	14.400	14.480	14.480	14,523,939
2023-08-30	14.670	14.860	14.520	14.640	14.640	11,596,260
2023-08-29	14.120	14.660	14.040	14.650	14.650	15,251,794
2023-08-28	14.700	14.730	14.040	14.130	14.130	16,151,373
2023-08-25	13.990	14.310	13.870	13.960	13.960	13,115,631
2023-08-24	14.320	14.490	14.170	14.190	14.190	15,039,275
2023-08-23	14.920	14.920	14.290	14.320	14.320	16,751,002
2023-08-22	15.460	15.610	14.360	14.960	14.960	30,560,210
2023-08-21	15.810	16.040	15.360	15.400	15.400	12,629,505
2023-08-18	16.580	16.730	15.850	15.880	15.880	15,393,803
2023-08-17	16.650	16.720	16.280	16.570	16.570	8,635,056
2023-08-16	16.780	16.910	16.630	16.630	16.630	7,385,237
2023-08-15	17.060	17.170	16.670	16.860	16.860	8,455,370
2023-08-14	17.110	17.200	16.800	17.110	17.110	10,703,849
2023-08-11	17.630	17.730	17.270	17.300	17.300	10,409,424
2023-08-10	17.800	17.960	17.670	17.710	17.710	6,935,890
2023-08-09	18.040	18.040	17.770	17.790	17.790	7,416,213
2023-08-08	18.020	18.130	17.720	18.040	18.040	8,786,265
2023-08-07	18.200	18.220	17.910	17.960	17.960	10,082,352
2023-08-04	18.300	18.580	18.160	18.220	18.220	11,657,100
2023-08-03	18.300	18.540	18.150	18.310	18.310	12,866,129
2023-08-02	19.190	19.350	18.420	18.450	18.450	32,306,005

← NewerPage 13 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.