Tibet Summit Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	24.920	25.700	24.840	25.600	25.600	37,516,671
2023-02-03	24.200	25.600	23.600	25.300	25.300	41,489,252
2023-02-02	24.450	24.500	24.120	24.200	24.200	18,883,688
2023-02-01	24.300	24.650	24.170	24.570	24.570	23,975,003
2023-01-31	23.910	24.230	23.850	24.150	24.150	17,144,363
2023-01-30	24.700	24.970	24.040	24.120	24.120	32,649,609
2023-01-20	23.460	24.360	23.410	24.150	24.150	25,512,951
2023-01-19	23.430	23.730	23.150	23.460	23.460	14,051,688
2023-01-18	23.570	23.720	23.320	23.370	23.370	13,714,106
2023-01-17	23.510	23.780	23.320	23.560	23.560	12,595,376
2023-01-16	22.790	23.910	22.700	23.600	23.600	29,049,894
2023-01-13	22.930	23.300	22.570	22.790	22.790	12,757,184
2023-01-12	22.500	23.230	22.500	22.800	22.800	17,492,741
2023-01-11	22.770	22.970	22.350	22.350	22.350	15,093,768
2023-01-10	23.030	23.060	22.550	22.820	22.820	14,958,712
2023-01-09	23.070	23.250	22.900	23.060	23.060	18,505,600
2023-01-06	22.770	23.270	22.710	22.990	22.990	17,115,620
2023-01-05	22.650	23.260	22.550	22.900	22.900	16,047,754
2023-01-04	22.780	22.960	22.480	22.590	22.590	13,308,462
2023-01-03	22.680	23.140	22.410	23.060	23.060	14,842,685
2022-12-30	23.300	23.390	22.710	22.920	22.920	14,203,085
2022-12-29	23.500	23.990	23.200	23.200	23.200	14,034,771
2022-12-28	23.770	23.990	23.260	23.610	23.610	16,726,429
2022-12-27	24.280	24.400	23.780	24.080	24.080	17,357,345
2022-12-26	23.720	24.340	23.510	24.250	24.250	21,741,683
2022-12-23	22.800	24.390	22.480	23.750	23.750	27,006,095
2022-12-22	23.910	24.170	22.940	23.050	23.050	20,181,271
2022-12-21	22.850	24.670	22.600	23.900	23.900	33,904,464
2022-12-20	23.000	23.090	22.400	22.850	22.850	14,667,622
2022-12-19	22.990	24.110	22.850	23.280	23.280	20,630,990
2022-12-16	23.900	23.970	23.100	23.170	23.170	22,632,559
2022-12-15	24.500	24.640	23.710	24.310	24.310	25,254,031
2022-12-14	24.000	25.170	23.990	24.640	24.640	36,197,060
2022-12-13	23.120	24.500	23.010	24.250	24.250	41,264,687
2022-12-12	23.400	23.850	23.090	23.150	23.150	33,909,417
2022-12-09	22.150	24.500	22.150	23.890	23.890	58,802,622
2022-12-08	22.750	22.970	22.250	22.270	22.270	19,333,142
2022-12-07	22.600	23.320	22.600	22.880	22.880	19,549,906
2022-12-06	22.720	23.150	22.200	22.790	22.790	19,622,844
2022-12-05	22.710	22.910	22.520	22.880	22.880	14,809,218
2022-12-02	22.820	23.070	22.630	22.700	22.700	13,188,517
2022-12-01	23.360	23.430	22.920	22.990	22.990	15,988,832
2022-11-30	22.800	23.440	22.650	23.030	23.030	25,067,197
2022-11-29	22.350	23.000	22.280	22.900	22.900	16,188,744
2022-11-28	22.060	22.410	22.000	22.360	22.360	12,541,417
2022-11-25	23.140	23.240	22.630	22.670	22.670	13,995,315
2022-11-24	23.340	23.500	22.900	23.150	23.150	16,105,792
2022-11-23	23.150	23.330	22.510	23.170	23.170	17,870,493
2022-11-22	23.850	23.980	22.960	23.140	23.140	21,503,015
2022-11-21	23.640	23.860	23.100	23.750	23.750	16,301,209
2022-11-18	24.000	24.190	23.580	23.650	23.650	21,159,667
2022-11-17	24.390	24.800	23.880	24.390	24.390	25,681,740
2022-11-16	24.400	24.750	24.180	24.300	24.300	19,831,320
2022-11-15	24.130	25.100	24.100	24.780	24.780	33,524,485
2022-11-14	24.110	25.080	23.800	24.040	24.040	54,491,055
2022-11-11	26.930	26.990	25.740	25.840	25.840	36,615,191
2022-11-10	26.160	26.680	25.500	26.120	26.120	39,131,451
2022-11-09	26.450	27.200	25.700	26.690	26.690	47,916,172
2022-11-08	25.500	25.960	25.110	25.850	25.850	42,018,363
2022-11-07	25.400	26.300	25.280	25.500	25.500	68,015,631

← NewerPage 16 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.