Tibet Summit Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	22.700	24.740	22.700	24.740	24.740	58,099,427
2022-11-03	21.620	22.880	21.550	22.490	22.490	27,551,201
2022-11-02	21.910	22.200	21.740	22.020	22.020	20,876,988
2022-11-01	20.990	22.220	20.940	22.150	22.150	30,387,495
2022-10-31	20.250	21.250	20.200	20.950	20.950	21,166,715
2022-10-28	21.520	21.550	20.580	20.630	20.630	21,929,201
2022-10-27	22.000	22.550	21.750	21.750	21.750	20,520,148
2022-10-26	21.540	22.230	21.420	21.910	21.910	25,187,721
2022-10-25	22.150	22.540	21.400	22.180	22.180	20,153,017
2022-10-24	22.980	23.350	22.080	22.450	22.450	22,662,940
2022-10-21	22.530	22.950	22.430	22.710	22.710	15,887,407
2022-10-20	22.630	22.970	22.280	22.600	22.600	18,376,678
2022-10-19	23.050	23.510	22.710	22.910	22.910	20,788,585
2022-10-18	23.360	23.430	22.780	23.070	23.070	22,065,000
2022-10-17	23.500	23.800	22.810	23.100	23.100	30,232,818
2022-10-14	21.820	23.100	21.730	22.800	22.800	35,386,664
2022-10-13	21.970	22.150	21.300	21.520	21.520	27,436,257
2022-10-12	22.160	22.360	21.030	22.310	22.310	31,526,815
2022-10-11	22.050	22.480	22.050	22.260	22.260	17,135,083
2022-10-10	22.300	22.480	21.580	21.870	21.870	18,795,965
2022-09-30	22.280	22.800	22.210	22.300	22.300	27,606,431
2022-09-29	22.680	23.220	21.820	22.420	22.420	51,194,273
2022-09-28	25.010	25.310	23.650	23.650	23.650	35,580,046
2022-09-27	26.400	26.540	25.020	26.280	26.280	21,134,250
2022-09-26	26.780	26.970	26.260	26.360	26.360	14,601,145
2022-09-23	27.280	27.600	26.360	27.120	27.120	21,981,714
2022-09-22	27.360	27.850	27.060	27.560	27.560	17,189,087
2022-09-21	27.650	27.830	27.230	27.630	27.630	22,842,987
2022-09-20	26.500	27.890	26.420	27.640	27.640	37,727,130
2022-09-19	26.100	26.560	25.800	26.120	26.120	20,915,945
2022-09-16	27.790	27.800	26.370	26.550	26.550	51,805,468
2022-09-15	30.330	30.800	28.860	29.300	29.300	36,307,257
2022-09-14	29.600	30.140	29.310	29.760	29.760	28,457,305
2022-09-13	29.380	30.750	29.180	30.170	30.170	49,414,362
2022-09-09	28.920	29.560	28.600	29.360	29.360	33,328,970
2022-09-08	28.900	29.100	28.570	28.650	28.650	21,078,117
2022-09-07	29.150	29.240	28.490	28.550	28.550	31,322,620
2022-09-06	28.770	29.770	28.600	29.450	29.450	33,012,406
2022-09-05	27.770	28.390	27.700	28.390	28.390	16,222,600
2022-09-02	27.960	28.190	27.470	27.880	27.880	16,379,656
2022-09-01	28.150	28.640	27.880	27.910	27.910	16,870,383
2022-08-31	29.380	30.100	27.820	28.230	28.230	31,150,630
2022-08-30	29.800	30.240	29.360	29.570	29.570	19,974,971
2022-08-29	29.450	30.200	29.000	29.770	29.770	22,976,767
2022-08-26	30.170	30.920	29.700	29.870	29.870	40,915,706
2022-08-25	30.820	31.500	29.300	30.170	30.170	30,476,762
2022-08-24	32.180	32.580	30.540	30.630	30.630	29,269,034
2022-08-23	33.100	33.550	31.930	31.950	31.950	40,613,497
2022-08-22	31.530	33.500	30.200	33.330	33.330	53,310,222
2022-08-19	31.730	33.100	30.980	31.590	31.590	41,015,681
2022-08-18	31.750	32.000	31.130	31.300	31.300	25,129,820
2022-08-17	33.380	33.500	31.220	31.750	31.750	45,998,041
2022-08-16	34.890	35.090	32.800	32.810	32.810	84,975,119
2022-08-15	31.700	33.110	31.690	33.110	33.110	26,643,884
2022-08-12	29.520	31.220	29.450	30.100	30.100	32,409,068
2022-08-11	30.220	30.370	29.140	29.830	29.830	28,778,534
2022-08-10	29.420	31.340	29.150	30.290	30.290	46,086,095
2022-08-09	29.000	29.850	28.540	29.360	29.360	25,268,960
2022-08-08	28.900	30.010	28.600	29.210	29.210	33,172,417
2022-08-05	28.160	29.190	27.620	28.880	28.880	32,078,736

← NewerPage 17 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.