Tibet Summit Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.220	18.780	18.030	18.740	18.740	29,130,669
2023-07-31	17.960	18.650	17.850	18.200	18.200	19,455,323
2023-07-28	17.700	18.080	17.510	17.960	17.960	11,567,550
2023-07-27	17.990	18.100	17.670	17.690	17.690	8,565,900
2023-07-26	18.000	18.220	17.900	17.980	17.980	8,405,200
2023-07-25	17.400	18.140	17.390	18.040	18.040	21,266,411
2023-07-24	17.780	17.860	17.130	17.200	17.200	16,490,584
2023-07-21	18.000	18.310	17.710	17.900	17.900	11,717,993
2023-07-20	17.850	18.450	17.840	18.160	18.160	16,978,466
2023-07-19	17.890	18.100	17.640	17.780	17.780	7,539,710
2023-07-18	17.900	18.150	17.680	18.000	18.000	7,792,293
2023-07-17	17.800	18.050	17.400	17.750	17.750	8,574,913
2023-07-14	18.340	18.340	18.000	18.020	18.020	8,781,195
2023-07-13	18.150	18.470	18.150	18.260	18.260	9,127,008
2023-07-12	18.310	18.510	18.120	18.140	18.140	9,221,825
2023-07-11	18.350	18.410	18.170	18.380	18.380	8,392,916
2023-07-10	18.290	18.760	18.250	18.380	18.380	13,215,368
2023-07-07	18.200	18.500	17.960	18.280	18.280	12,772,698
2023-07-06	18.870	18.870	18.210	18.280	18.280	19,730,488
2023-07-05	18.270	19.090	18.180	18.900	18.900	29,162,266
2023-07-04	18.400	18.550	18.200	18.300	18.300	11,809,613
2023-07-03	18.200	18.540	18.120	18.270	18.270	14,024,622
2023-06-30	17.700	18.600	17.610	18.260	18.260	23,194,993
2023-06-29	18.080	18.080	17.620	17.660	17.660	13,825,995
2023-06-28	18.280	18.280	17.870	18.140	18.140	22,869,968
2023-06-27	16.820	18.300	16.750	18.300	18.300	32,564,065
2023-06-26	16.870	17.090	16.590	16.640	16.640	10,697,369
2023-06-21	17.500	17.670	16.910	16.920	16.920	14,428,276
2023-06-20	17.800	17.900	17.460	17.470	17.470	10,164,797
2023-06-19	18.250	18.350	17.810	17.810	17.810	10,922,283
2023-06-16	18.090	18.390	17.920	18.330	18.330	10,777,341
2023-06-15	17.690	18.180	17.260	18.090	18.090	13,593,671
2023-06-14	18.000	18.040	17.670	17.690	17.690	8,446,643
2023-06-13	18.060	18.120	17.890	17.890	17.890	6,551,895
2023-06-12	17.790	18.150	17.600	18.050	18.050	8,693,899
2023-06-09	17.890	18.190	17.800	17.920	17.920	7,020,040
2023-06-08	17.980	18.350	17.800	17.870	17.870	8,900,492
2023-06-07	18.160	18.270	17.820	17.960	17.960	7,409,800
2023-06-06	18.460	18.460	18.020	18.060	18.060	7,665,960
2023-06-05	18.370	18.750	18.210	18.480	18.480	11,266,700
2023-06-02	17.700	18.450	17.700	18.360	18.360	16,125,528
2023-06-01	17.690	18.180	17.650	17.710	17.710	14,287,023
2023-05-31	17.940	17.940	17.500	17.700	17.700	9,166,465
2023-05-30	17.910	18.000	17.570	17.930	17.930	9,093,373
2023-05-29	18.200	18.300	17.770	17.910	17.910	9,976,420
2023-05-26	18.390	18.390	17.660	18.190	18.190	13,318,159
2023-05-25	18.800	18.800	18.030	18.250	18.250	15,023,044
2023-05-24	18.810	19.060	18.760	18.870	18.870	7,173,721
2023-05-23	19.200	19.360	18.900	18.910	18.910	10,316,642
2023-05-22	19.410	19.510	19.220	19.260	19.260	7,789,818
2023-05-19	19.750	19.750	19.380	19.410	19.410	6,468,660
2023-05-18	19.860	19.930	19.400	19.540	19.540	9,379,753
2023-05-17	19.890	20.040	19.700	19.790	19.790	8,609,113
2023-05-16	20.490	20.490	19.920	19.960	19.960	13,957,480
2023-05-15	19.370	20.680	19.370	20.580	20.580	25,859,379
2023-05-12	19.820	20.160	19.310	19.370	19.370	12,616,800
2023-05-11	19.560	19.950	19.470	19.820	19.820	10,574,471
2023-05-10	19.500	19.940	19.400	19.650	19.650	11,036,487
2023-05-09	19.730	19.920	19.360	19.510	19.510	11,726,852
2023-05-08	19.290	19.840	19.210	19.730	19.730	12,753,361

← NewerPage 14 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.