Tibet Summit Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	19.230	19.330	18.660	19.290	19.290	16,945,422
2023-05-04	19.600	19.870	19.130	19.220	19.220	14,335,734
2023-04-28	19.860	20.210	19.350	19.600	19.600	12,911,729
2023-04-27	20.090	20.240	19.630	19.830	19.830	10,033,401
2023-04-26	19.230	20.250	19.170	20.080	20.080	18,594,686
2023-04-25	20.500	20.600	18.950	19.190	19.190	24,626,569
2023-04-24	20.390	20.950	20.080	20.580	20.580	11,152,958
2023-04-21	21.000	21.180	20.360	20.380	20.380	13,952,519
2023-04-20	21.400	21.410	20.800	21.090	21.090	14,404,817
2023-04-19	21.900	21.910	21.330	21.460	21.460	14,399,660
2023-04-18	22.220	22.490	21.800	21.900	21.900	14,880,992
2023-04-17	21.730	22.220	21.560	22.170	22.170	13,978,973
2023-04-14	21.480	22.410	21.480	21.910	21.910	19,526,795
2023-04-13	21.760	21.830	21.420	21.480	21.480	11,243,972
2023-04-12	22.010	22.150	21.680	21.790	21.790	10,990,032
2023-04-11	21.890	22.200	21.610	22.150	22.150	15,472,051
2023-04-10	22.360	22.360	21.590	21.870	21.870	21,889,372
2023-04-07	23.200	23.680	22.340	22.410	22.410	25,984,303
2023-04-06	22.650	22.980	22.010	22.410	22.410	18,002,689
2023-04-04	23.110	23.160	22.500	22.620	22.620	16,325,568
2023-04-03	22.880	23.530	22.630	23.170	23.170	14,261,329
2023-03-31	23.000	23.360	22.830	22.880	22.880	10,981,614
2023-03-30	22.780	23.070	22.470	22.990	22.990	13,999,281
2023-03-29	23.500	23.840	22.610	22.680	22.680	25,438,934
2023-03-28	24.300	24.470	23.450	23.550	23.550	21,022,509
2023-03-27	23.870	24.640	23.800	24.320	24.320	19,379,502
2023-03-24	24.020	24.170	23.700	24.050	24.050	19,757,879
2023-03-23	22.180	24.190	22.070	24.020	24.020	33,234,560
2023-03-22	21.800	22.390	21.700	22.280	22.280	17,834,755
2023-03-21	21.160	21.800	21.080	21.750	21.750	19,301,159
2023-03-20	21.850	21.850	20.960	21.110	21.110	35,872,646
2023-03-17	21.430	22.880	21.430	22.220	22.220	43,766,901
2023-03-16	24.570	24.780	23.450	23.550	23.550	24,467,690
2023-03-15	24.920	25.230	24.850	24.930	24.930	10,353,570
2023-03-14	24.530	25.120	23.890	25.030	25.030	27,380,157
2023-03-13	25.750	26.040	24.460	24.500	24.500	30,865,387
2023-03-10	26.000	26.500	25.910	25.920	25.920	18,263,771
2023-03-09	26.220	26.440	25.940	26.240	26.240	15,651,466
2023-03-08	25.560	26.350	25.350	26.220	26.220	18,384,968
2023-03-07	26.000	26.230	25.600	25.670	25.670	14,029,646
2023-03-06	25.500	26.380	25.400	26.090	26.090	21,075,248
2023-03-03	25.330	25.960	25.110	25.570	25.570	16,884,891
2023-03-02	25.490	25.650	25.350	25.400	25.400	12,810,038
2023-03-01	26.110	26.110	25.480	25.530	25.530	19,085,045
2023-02-28	25.870	26.340	25.750	26.110	26.110	17,934,564
2023-02-27	26.590	26.590	25.800	25.950	25.950	26,008,509
2023-02-24	25.620	26.840	25.510	26.620	26.620	54,483,709
2023-02-23	24.500	26.000	24.380	25.740	25.740	33,278,989
2023-02-22	24.400	24.700	24.330	24.520	24.520	8,140,191
2023-02-21	24.470	24.850	24.290	24.650	24.650	13,071,004
2023-02-20	24.200	24.550	23.350	24.470	24.470	21,772,917
2023-02-17	24.550	24.700	24.270	24.430	24.430	12,505,898
2023-02-16	24.910	25.200	24.200	24.500	24.500	19,675,942
2023-02-15	25.600	25.650	24.770	24.950	24.950	20,994,790
2023-02-14	25.600	25.800	25.270	25.570	25.570	15,119,987
2023-02-13	25.700	26.100	25.470	25.580	25.580	19,814,779
2023-02-10	26.000	26.670	25.770	25.800	25.800	33,637,531
2023-02-09	24.600	26.180	24.460	26.010	26.010	38,560,406
2023-02-08	25.220	25.390	24.700	24.740	24.740	25,513,683
2023-02-07	25.360	25.580	25.200	25.360	25.360	18,809,700

← NewerPage 15 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.