Tibet Summit Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.430	10.570	10.230	10.250	10.250	13,186,200
2025-01-22	10.380	10.470	10.280	10.340	10.340	9,305,481
2025-01-21	10.620	10.660	10.360	10.440	10.440	10,919,100
2025-01-20	10.690	10.720	10.550	10.580	10.580	12,438,800
2025-01-17	10.430	10.630	10.400	10.590	10.590	13,040,300
2025-01-16	10.410	10.620	10.370	10.470	10.470	17,247,410
2025-01-15	10.400	10.450	10.230	10.370	10.370	14,283,204
2025-01-14	10.170	10.450	10.090	10.400	10.400	17,678,264
2025-01-13	9.840	10.180	9.750	10.160	10.160	14,293,475
2025-01-10	10.260	10.340	9.910	9.930	9.930	13,190,600
2025-01-09	10.080	10.300	10.020	10.260	10.260	13,153,900
2025-01-08	10.360	10.400	9.950	10.170	10.170	19,030,512
2025-01-07	10.110	10.440	10.070	10.430	10.430	14,435,667
2025-01-06	10.070	10.390	9.950	10.130	10.130	17,805,100
2025-01-03	10.370	10.520	10.100	10.130	10.130	17,348,240
2025-01-02	10.560	10.840	10.230	10.370	10.370	17,800,300
2024-12-31	11.020	11.100	10.660	10.670	10.670	14,434,680
2024-12-30	11.180	11.180	10.950	11.020	11.020	12,520,301
2024-12-27	11.100	11.380	11.030	11.190	11.190	14,597,540
2024-12-26	11.000	11.220	10.970	11.100	11.100	13,909,700
2024-12-25	11.150	11.160	10.770	11.000	11.000	17,140,398
2024-12-24	11.110	11.260	10.980	11.100	11.100	17,462,080
2024-12-23	11.650	11.750	11.110	11.150	11.150	22,961,769
2024-12-20	11.530	11.870	11.520	11.650	11.650	16,979,400
2024-12-19	11.500	11.570	11.310	11.520	11.520	17,744,600
2024-12-18	11.760	11.840	11.510	11.580	11.580	20,338,500
2024-12-17	12.050	12.070	11.690	11.740	11.740	20,421,380
2024-12-16	12.310	12.410	11.970	12.020	12.020	25,615,247
2024-12-13	12.720	12.900	12.360	12.400	12.400	31,096,740
2024-12-12	12.600	13.010	12.580	12.830	12.830	31,788,000
2024-12-11	12.470	12.740	12.470	12.670	12.670	23,779,980
2024-12-10	13.260	13.350	12.500	12.560	12.560	52,548,680
2024-12-09	12.920	13.270	12.830	13.000	13.000	45,819,063
2024-12-06	12.150	12.970	12.150	12.800	12.800	56,038,500
2024-12-05	12.010	12.330	11.920	12.150	12.150	21,355,600
2024-12-04	12.520	12.570	12.020	12.080	12.080	33,505,530
2024-12-03	11.940	12.690	11.800	12.530	12.530	58,079,671
2024-12-02	11.770	12.120	11.620	11.940	11.940	27,011,780
2024-11-29	11.690	11.880	11.500	11.760	11.760	25,573,640
2024-11-28	11.950	12.010	11.660	11.700	11.700	24,106,400
2024-11-27	11.670	11.980	11.330	11.970	11.970	34,202,564
2024-11-26	12.050	12.080	11.690	11.710	11.710	28,582,098
2024-11-25	12.170	12.540	11.760	12.030	12.030	38,507,480
2024-11-22	12.790	12.930	12.120	12.170	12.170	41,944,540
2024-11-21	12.860	13.150	12.590	12.780	12.780	47,964,501
2024-11-20	13.330	13.350	12.820	12.930	12.930	64,284,689
2024-11-19	12.300	13.140	11.990	13.140	13.140	84,719,923
2024-11-18	13.190	13.550	12.290	12.420	12.420	90,487,578
2024-11-15	12.350	13.470	12.250	13.030	13.030	128,755,422
2024-11-14	12.150	13.300	12.150	12.630	12.630	137,195,669
2024-11-13	12.010	12.400	11.750	12.090	12.090	45,114,375
2024-11-12	11.990	12.480	11.870	12.030	12.030	63,112,201
2024-11-11	11.660	12.010	11.610	11.940	11.940	39,235,777
2024-11-08	12.120	12.360	11.770	11.810	11.810	48,739,260
2024-11-07	11.780	12.110	11.750	12.050	12.050	49,948,583
2024-11-06	11.920	12.380	11.840	12.060	12.060	59,260,000
2024-11-05	11.530	11.990	11.520	11.920	11.920	57,372,280
2024-11-04	11.800	11.890	11.400	11.600	11.600	55,123,002
2024-11-01	10.960	11.850	10.900	11.530	11.530	75,978,939
2024-10-31	10.960	11.160	10.840	11.050	11.050	25,484,000

← NewerPage 8 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.