Tibet Summit Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.700	21.130	19.630	20.230	20.230	38,201,093
2022-05-10	19.000	19.880	18.880	19.760	19.760	22,359,037
2022-05-09	19.080	19.950	18.830	19.470	19.470	21,443,425
2022-05-06	18.800	19.220	18.660	18.920	18.920	21,829,128
2022-05-05	19.230	19.870	19.140	19.570	19.570	30,835,608
2022-04-29	18.860	20.110	18.290	19.590	19.590	49,071,182
2022-04-28	18.600	19.720	18.450	18.750	18.750	49,472,721
2022-04-27	16.670	18.800	16.630	18.800	18.800	42,888,818
2022-04-26	17.750	18.150	17.010	17.090	17.090	25,932,521
2022-04-25	19.600	19.620	18.050	18.050	18.050	32,123,320
2022-04-22	20.290	20.600	19.930	20.050	20.050	22,487,259
2022-04-21	22.360	22.620	20.420	20.560	20.560	36,766,103
2022-04-20	23.380	23.830	22.130	22.280	22.280	38,844,428
2022-04-19	23.600	24.100	23.500	24.090	24.090	22,168,700
2022-04-18	23.220	23.590	22.750	23.460	23.460	13,659,404
2022-04-15	24.000	24.050	23.160	23.450	23.450	18,960,160
2022-04-14	24.000	24.380	23.760	24.180	24.180	18,615,577
2022-04-13	23.790	24.580	23.670	23.880	23.880	24,164,346
2022-04-12	23.330	24.050	23.310	24.010	24.010	23,949,020
2022-04-11	24.840	24.910	23.100	23.240	23.240	33,398,165
2022-04-08	25.330	25.650	24.650	24.920	24.920	20,974,351
2022-04-07	25.830	26.180	25.380	25.510	25.510	19,264,232
2022-04-06	26.310	26.400	25.640	26.040	26.040	20,606,472
2022-04-01	26.200	26.870	26.030	26.550	26.550	17,958,461
2022-03-31	27.700	27.780	25.880	26.450	26.450	39,953,238
2022-03-30	27.630	28.190	27.380	28.000	28.000	20,273,110
2022-03-29	28.000	28.040	27.200	27.630	27.630	17,086,670
2022-03-28	28.200	28.350	26.900	27.730	27.730	23,468,694
2022-03-25	29.290	29.570	28.460	28.650	28.650	23,825,229
2022-03-24	29.060	29.610	28.380	29.300	29.300	24,324,744
2022-03-23	29.730	29.850	29.010	29.280	29.280	22,951,439
2022-03-22	29.100	30.500	28.900	29.700	29.700	33,071,549
2022-03-21	28.800	30.000	28.550	29.400	29.400	32,638,338
2022-03-18	28.580	28.940	28.080	28.930	28.930	23,791,888
2022-03-17	29.000	30.180	28.870	28.940	28.940	39,279,439
2022-03-16	28.400	28.940	27.100	28.800	28.800	38,995,476
2022-03-15	29.160	29.690	27.760	27.780	27.780	34,153,131
2022-03-14	29.800	30.570	29.350	29.540	29.540	29,533,141
2022-03-11	29.390	29.740	28.660	29.680	29.680	24,219,074
2022-03-10	30.030	30.500	29.300	29.850	29.850	32,131,722
2022-03-09	29.500	29.750	27.800	29.350	29.350	32,370,690
2022-03-08	30.510	31.260	28.880	29.490	29.490	39,223,591
2022-03-07	31.480	31.850	30.700	31.090	31.090	28,996,780
2022-03-04	31.780	32.520	30.870	31.000	31.000	37,414,765
2022-03-03	32.960	33.430	32.160	32.180	32.180	37,391,263
2022-03-02	32.800	33.380	32.420	32.870	32.870	29,173,806
2022-03-01	33.680	34.240	32.610	33.240	33.240	46,115,058
2022-02-28	33.240	34.560	33.100	33.960	33.960	53,372,763
2022-02-25	33.880	34.850	33.490	33.660	33.660	50,157,272
2022-02-24	34.960	35.530	32.330	33.250	33.250	82,403,950
2022-02-23	35.000	36.190	34.580	35.550	35.550	90,461,545
2022-02-22	34.000	34.950	33.870	34.950	34.950	72,502,955
2022-02-21	31.580	32.300	30.850	31.770	31.770	37,004,979
2022-02-18	31.070	32.500	30.890	31.810	31.810	46,544,192
2022-02-17	29.810	32.600	29.810	31.700	31.700	63,352,354
2022-02-16	30.400	30.960	29.800	30.250	30.250	32,559,054
2022-02-15	29.940	30.330	29.160	30.200	30.200	25,202,511
2022-02-14	29.100	30.800	29.030	29.850	29.850	28,310,692
2022-02-11	29.150	30.800	28.930	29.800	29.800	38,936,680
2022-02-10	29.250	30.130	28.810	29.510	29.510	25,561,123

← NewerPage 19 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.