Tibet Summit Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	28.390	30.370	27.930	29.520	29.520	39,374,248
2022-02-08	28.420	28.450	27.140	28.380	28.380	29,163,073
2022-02-07	29.140	29.680	28.410	29.020	29.020	26,949,247
2022-01-28	29.040	29.190	27.010	28.390	28.390	29,340,496
2022-01-27	30.260	30.390	28.680	28.870	28.870	27,933,703
2022-01-26	30.700	31.170	29.190	29.790	29.790	26,411,912
2022-01-25	31.130	31.450	30.210	30.210	30.210	35,907,094
2022-01-24	29.080	32.180	29.030	31.570	31.570	51,133,483
2022-01-21	28.760	30.800	28.350	29.910	29.910	39,003,847
2022-01-20	29.920	30.090	28.660	28.800	28.800	32,747,868
2022-01-19	31.140	31.250	29.750	30.100	30.100	33,314,574
2022-01-18	31.400	32.210	31.050	31.520	31.520	25,259,279
2022-01-17	31.200	32.650	30.300	31.670	31.670	34,532,754
2022-01-14	31.400	31.850	31.000	31.510	31.510	29,029,315
2022-01-13	32.100	32.390	30.900	31.410	31.410	39,685,099
2022-01-12	34.000	34.520	31.850	32.600	32.600	56,715,467
2022-01-11	32.920	33.970	32.300	33.500	33.500	41,525,335
2022-01-10	31.800	34.200	31.120	32.990	32.990	50,028,363
2022-01-07	33.880	33.880	31.990	32.130	32.130	59,882,139
2022-01-06	31.300	34.880	31.100	34.750	34.750	77,378,813
2022-01-05	33.600	33.770	31.700	31.730	31.730	60,359,172
2022-01-04	37.830	37.980	33.890	33.890	33.890	72,174,906
2021-12-31	35.810	38.200	35.740	37.660	37.660	82,045,877
2021-12-30	37.000	37.480	35.240	36.050	36.050	90,763,978
2021-12-29	33.310	35.790	33.230	35.790	35.790	67,644,813
2021-12-28	29.630	32.540	29.630	32.540	32.540	59,704,952
2021-12-27	29.800	30.660	28.890	29.580	29.580	32,062,154
2021-12-24	31.560	31.650	29.630	29.900	29.900	36,144,757
2021-12-23	33.190	33.690	31.450	31.530	31.530	44,829,445
2021-12-22	34.230	34.700	33.170	33.290	33.290	29,780,243
2021-12-21	33.350	33.900	32.300	33.900	33.900	26,174,998
2021-12-20	33.860	33.860	32.680	33.390	33.390	28,486,785
2021-12-17	34.700	34.890	33.450	33.600	33.600	32,666,567
2021-12-16	35.000	35.260	34.280	34.680	34.680	19,897,494
2021-12-15	35.520	36.200	34.600	34.880	34.880	32,061,834
2021-12-14	36.880	36.890	35.630	35.870	35.870	37,649,403
2021-12-13	36.110	37.790	35.800	37.260	37.260	50,314,015
2021-12-10	33.000	36.430	32.850	36.120	36.120	72,615,523
2021-12-09	34.310	34.660	33.850	33.890	33.890	26,740,063
2021-12-08	33.790	34.690	33.510	34.480	34.480	35,737,879
2021-12-07	36.130	36.350	33.090	33.800	33.800	55,402,015
2021-12-06	36.700	37.170	35.780	35.810	35.810	42,929,294
2021-12-03	36.700	37.670	36.180	37.100	37.100	36,541,713
2021-12-02	37.990	38.800	37.110	37.330	37.330	42,664,805
2021-12-01	37.500	38.680	36.500	38.490	38.490	59,501,316
2021-11-30	39.570	39.600	37.200	38.110	38.110	78,910,812
2021-11-29	35.300	40.300	35.300	39.600	39.600	101,338,653
2021-11-26	35.620	37.840	34.900	36.680	36.680	88,295,976
2021-11-25	35.400	36.540	34.660	35.510	35.510	67,094,849
2021-11-24	35.200	36.320	34.500	34.970	34.970	62,260,620
2021-11-23	35.660	37.500	34.760	35.870	35.870	80,760,622
2021-11-22	34.720	37.100	34.720	35.660	35.660	109,259,909
2021-11-19	33.300	35.210	33.030	34.680	34.680	146,663,826
2021-11-18	31.880	32.010	30.780	32.010	32.010	56,631,581
2021-11-17	28.300	29.100	28.260	29.100	29.100	24,005,932
2021-11-16	27.650	27.670	26.280	26.450	26.450	31,134,128
2021-11-15	28.000	28.000	27.140	27.440	27.440	28,816,822
2021-11-12	28.300	28.510	27.710	27.970	27.970	24,084,694
2021-11-11	28.610	28.760	27.880	28.100	28.100	27,750,976
2021-11-10	30.380	30.400	27.880	28.610	28.610	49,352,414

← NewerPage 20 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.