Tibet Summit Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	27.500	28.600	27.350	28.140	28.140	19,530,867
2022-08-03	27.780	28.320	27.080	27.320	27.320	18,646,382
2022-08-02	29.080	29.080	26.900	27.200	27.200	27,670,143
2022-08-01	28.530	28.920	27.950	28.840	28.840	26,072,933
2022-07-29	28.880	29.110	28.550	28.710	28.710	15,885,191
2022-07-28	29.740	29.880	28.850	28.880	28.880	25,583,750
2022-07-27	30.600	30.810	29.010	29.630	29.630	30,033,713
2022-07-26	28.630	31.190	28.610	30.660	30.660	49,325,836
2022-07-25	28.980	29.350	28.360	28.440	28.440	15,274,792
2022-07-22	29.170	29.350	28.560	29.050	29.050	19,405,988
2022-07-21	30.450	30.610	28.800	28.870	28.870	34,203,990
2022-07-20	29.810	31.520	29.810	30.720	30.720	37,484,346
2022-07-19	29.790	30.500	29.350	29.600	29.600	23,651,625
2022-07-18	30.450	30.710	29.280	29.810	29.810	27,622,737
2022-07-15	29.070	30.720	29.010	29.740	29.740	31,125,431
2022-07-14	30.500	30.500	29.130	29.390	29.390	39,017,357
2022-07-13	30.330	30.830	29.420	30.580	30.580	25,553,296
2022-07-12	31.600	32.350	30.080	30.320	30.320	29,605,885
2022-07-11	33.000	33.740	30.500	31.650	31.650	38,117,513
2022-07-08	34.000	34.420	33.330	33.530	33.530	25,988,200
2022-07-07	33.660	34.980	33.100	33.880	33.880	33,701,460
2022-07-06	33.600	34.660	32.760	33.810	33.810	43,003,115
2022-07-05	34.130	35.500	32.900	33.520	33.520	44,215,424
2022-07-04	32.200	34.480	31.880	34.180	34.180	62,087,861
2022-07-01	28.410	31.570	28.410	31.570	31.570	62,536,962
2022-06-30	28.060	29.060	28.030	28.700	28.700	23,248,865
2022-06-29	29.800	29.820	28.020	28.080	28.080	33,623,265
2022-06-28	30.040	30.310	29.450	29.920	29.920	28,031,672
2022-06-27	29.510	31.290	29.510	30.350	30.350	38,038,556
2022-06-24	28.300	30.630	27.970	29.880	29.880	48,372,512
2022-06-23	28.090	28.710	27.210	28.390	28.390	34,988,137
2022-06-22	28.170	28.780	28.000	28.130	28.130	24,158,475
2022-06-21	29.460	29.940	27.980	28.140	28.140	39,786,407
2022-06-20	29.710	30.660	29.330	29.680	29.680	36,758,393
2022-06-17	27.660	30.480	27.580	29.710	29.710	47,141,869
2022-06-16	28.410	28.880	27.740	28.160	28.160	24,674,954
2022-06-15	28.610	29.500	27.660	28.100	28.100	44,030,830
2022-06-14	26.970	28.650	26.500	28.630	28.630	45,466,257
2022-06-13	25.950	27.580	25.800	27.290	27.290	53,066,375
2022-06-10	25.620	26.210	25.460	26.120	26.120	37,189,920
2022-06-09	26.560	26.930	25.670	25.880	25.880	59,754,078
2022-06-08	24.290	26.580	24.290	26.580	26.580	66,691,777
2022-06-07	24.350	24.660	23.720	24.160	24.160	36,450,803
2022-06-06	22.890	24.570	22.820	24.150	24.150	52,879,016
2022-06-02	22.370	22.970	22.340	22.890	22.890	22,797,677
2022-06-01	22.800	23.070	22.200	22.730	22.730	21,077,490
2022-05-31	22.800	23.000	22.200	23.000	23.000	22,179,914
2022-05-30	22.920	23.340	22.730	22.910	22.910	20,505,656
2022-05-27	23.690	23.800	22.690	22.990	22.990	25,420,917
2022-05-26	23.310	23.760	22.500	23.340	23.340	29,774,507
2022-05-25	23.660	24.000	22.540	23.400	23.400	43,991,554
2022-05-24	24.200	25.170	23.560	23.610	23.610	78,471,527
2022-05-23	22.000	24.180	21.980	24.180	24.180	57,717,526
2022-05-20	21.760	22.300	21.430	21.980	21.980	32,311,029
2022-05-19	20.800	21.680	20.510	21.620	21.620	29,352,366
2022-05-18	21.420	21.510	20.970	21.080	21.080	25,710,296
2022-05-17	20.410	21.720	20.250	21.420	21.420	40,893,256
2022-05-16	20.340	20.850	20.200	20.310	20.310	16,332,382
2022-05-13	20.480	20.680	20.100	20.320	20.320	17,419,015
2022-05-12	19.890	20.480	19.890	20.220	20.220	20,628,005

← NewerPage 18 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.