Tibet Summit Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.900 | 11.150 | 10.800 | 10.960 | 10.960 | 28,652,082 |
| 2024-10-29 | 11.730 | 11.810 | 11.080 | 11.120 | 11.120 | 44,042,120 |
| 2024-10-28 | 11.300 | 11.480 | 11.120 | 11.470 | 11.470 | 46,713,977 |
| 2024-10-25 | 10.520 | 11.110 | 10.510 | 11.040 | 11.040 | 51,221,503 |
| 2024-10-24 | 10.560 | 10.590 | 10.350 | 10.530 | 10.530 | 23,737,800 |
| 2024-10-23 | 10.550 | 10.780 | 10.410 | 10.640 | 10.640 | 38,237,143 |
| 2024-10-22 | 10.380 | 10.530 | 10.290 | 10.490 | 10.490 | 25,236,721 |
| 2024-10-21 | 10.550 | 10.630 | 10.360 | 10.430 | 10.430 | 29,640,019 |
| 2024-10-18 | 10.200 | 10.650 | 10.130 | 10.440 | 10.440 | 31,239,056 |
| 2024-10-17 | 10.450 | 10.570 | 10.230 | 10.240 | 10.240 | 19,009,545 |
| 2024-10-16 | 10.210 | 10.520 | 10.210 | 10.380 | 10.380 | 18,163,232 |
| 2024-10-15 | 10.530 | 10.750 | 10.370 | 10.390 | 10.390 | 27,303,040 |
| 2024-10-14 | 10.520 | 10.810 | 10.310 | 10.670 | 10.670 | 33,036,092 |
| 2024-10-11 | 10.600 | 11.270 | 10.270 | 10.500 | 10.500 | 45,475,274 |
| 2024-10-10 | 10.450 | 10.850 | 10.210 | 10.470 | 10.470 | 40,487,042 |
| 2024-10-09 | 11.540 | 11.540 | 10.610 | 10.610 | 10.610 | 52,857,354 |
| 2024-10-08 | 12.210 | 12.210 | 11.110 | 11.790 | 11.790 | 77,063,146 |
| 2024-09-30 | 10.980 | 11.130 | 10.300 | 11.100 | 11.100 | 80,710,356 |
| 2024-09-27 | 9.780 | 10.160 | 9.710 | 10.130 | 10.130 | 29,473,160 |
| 2024-09-26 | 9.350 | 9.550 | 9.220 | 9.550 | 9.550 | 23,647,535 |
| 2024-09-25 | 9.380 | 9.580 | 9.290 | 9.290 | 9.290 | 30,024,336 |
| 2024-09-24 | 9.050 | 9.320 | 9.000 | 9.290 | 9.290 | 26,370,588 |
| 2024-09-23 | 9.010 | 9.130 | 8.950 | 9.000 | 9.000 | 7,419,307 |
| 2024-09-20 | 9.060 | 9.070 | 8.960 | 9.050 | 9.050 | 8,649,732 |
| 2024-09-19 | 8.890 | 9.090 | 8.740 | 9.070 | 9.070 | 16,167,333 |
| 2024-09-18 | 8.920 | 8.960 | 8.730 | 8.840 | 8.840 | 9,184,800 |
| 2024-09-13 | 9.080 | 9.120 | 8.900 | 8.910 | 8.910 | 8,990,040 |
| 2024-09-12 | 9.000 | 9.180 | 8.990 | 9.040 | 9.040 | 11,041,900 |
| 2024-09-11 | 8.860 | 9.090 | 8.840 | 9.060 | 9.060 | 15,525,541 |
| 2024-09-10 | 8.920 | 8.980 | 8.640 | 8.890 | 8.890 | 14,247,718 |
| 2024-09-09 | 8.930 | 9.050 | 8.870 | 8.900 | 8.900 | 8,895,597 |
| 2024-09-06 | 9.050 | 9.140 | 9.000 | 9.000 | 9.000 | 9,868,886 |
| 2024-09-05 | 9.000 | 9.280 | 8.980 | 9.090 | 9.090 | 11,118,070 |
| 2024-09-04 | 9.050 | 9.220 | 8.960 | 9.000 | 9.000 | 14,917,997 |
| 2024-09-03 | 9.080 | 9.260 | 8.990 | 9.140 | 9.140 | 13,179,020 |
| 2024-09-02 | 9.240 | 9.300 | 9.080 | 9.090 | 9.090 | 13,529,752 |
| 2024-08-30 | 9.190 | 9.440 | 9.140 | 9.300 | 9.300 | 22,947,486 |
| 2024-08-29 | 9.030 | 9.250 | 8.920 | 9.230 | 9.230 | 17,514,852 |
| 2024-08-28 | 9.220 | 9.450 | 9.040 | 9.110 | 9.110 | 15,634,423 |
| 2024-08-27 | 9.340 | 9.350 | 9.020 | 9.090 | 9.090 | 18,549,700 |
| 2024-08-26 | 9.170 | 9.600 | 9.110 | 9.340 | 9.340 | 31,303,532 |
| 2024-08-23 | 8.870 | 9.030 | 8.760 | 9.000 | 9.000 | 10,990,600 |
| 2024-08-22 | 9.160 | 9.230 | 8.890 | 8.940 | 8.940 | 13,799,300 |
| 2024-08-21 | 8.960 | 9.330 | 8.860 | 9.170 | 9.170 | 18,167,140 |
| 2024-08-20 | 9.210 | 9.350 | 8.890 | 8.960 | 8.960 | 16,518,100 |
| 2024-08-19 | 8.950 | 9.350 | 8.850 | 9.240 | 9.240 | 21,918,360 |
| 2024-08-16 | 8.950 | 9.030 | 8.890 | 8.920 | 8.920 | 9,701,660 |
| 2024-08-15 | 8.860 | 9.000 | 8.790 | 8.910 | 8.910 | 9,864,600 |
| 2024-08-14 | 8.960 | 9.040 | 8.820 | 8.920 | 8.920 | 8,029,500 |
| 2024-08-13 | 8.770 | 9.050 | 8.680 | 8.980 | 8.980 | 11,859,500 |
| 2024-08-12 | 8.800 | 8.830 | 8.670 | 8.720 | 8.720 | 7,150,200 |
| 2024-08-09 | 8.910 | 9.020 | 8.780 | 8.790 | 8.790 | 8,836,300 |
| 2024-08-08 | 8.960 | 8.980 | 8.770 | 8.900 | 8.900 | 9,560,300 |
| 2024-08-07 | 8.910 | 9.040 | 8.850 | 8.960 | 8.960 | 7,119,200 |
| 2024-08-06 | 8.970 | 9.050 | 8.830 | 8.980 | 8.980 | 9,427,000 |
| 2024-08-05 | 9.010 | 9.210 | 8.850 | 8.850 | 8.850 | 13,743,300 |
| 2024-08-02 | 9.170 | 9.280 | 9.090 | 9.100 | 9.100 | 9,463,500 |
| 2024-08-01 | 9.260 | 9.370 | 9.110 | 9.210 | 9.210 | 10,767,000 |
| 2024-07-31 | 8.930 | 9.240 | 8.910 | 9.230 | 9.230 | 13,714,000 |
| 2024-07-30 | 8.820 | 8.960 | 8.760 | 8.930 | 8.930 | 6,379,400 |
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.