Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,677.86 +1,204.97 (+2.13%) CMC Crypto 200
1,197.81 -10.89 (-0.90%)
Tsingtao Brewery Company Limited (600600.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
| 04 Jul 2024 | 69.83 | 70.29 | 68.05 | 68.69 | 68.69 | 7,003,329 |
| 03 Jul 2024 | 70.62 | 70.90 | 69.81 | 70.08 | 70.08 | 4,659,650 |
| 02 Jul 2024 | 70.37 | 71.96 | 69.61 | 70.95 | 70.95 | 6,873,213 |
| 01 Jul 2024 | 72.80 | 72.96 | 69.61 | 70.67 | 70.67 | 8,017,060 |
| 28 Jun 2024 | 72.57 | 73.25 | 71.91 | 72.77 | 72.77 | 5,560,375 |
| 27 Jun 2024 | 73.68 | 73.68 | 72.51 | 72.58 | 72.58 | 3,095,171 |
| 26 Jun 2024 | 73.20 | 73.88 | 73.01 | 73.74 | 73.74 | 3,163,199 |
| 25 Jun 2024 | 73.40 | 74.20 | 73.17 | 73.65 | 73.65 | 4,157,676 |
| 24 Jun 2024 | 72.41 | 74.18 | 71.22 | 73.60 | 73.60 | 6,248,603 |
| 21 Jun 2024 | 74.78 | 74.78 | 72.02 | 73.21 | 73.21 | 9,053,066 |
| 20 Jun 2024 | 76.22 | 76.48 | 74.70 | 74.90 | 74.90 | 6,504,225 |
| 19 Jun 2024 | 76.31 | 77.29 | 75.88 | 76.22 | 76.22 | 4,340,613 |
| 18 Jun 2024 | 78.00 | 78.67 | 76.00 | 76.46 | 76.46 | 9,001,436 |
| 17 Jun 2024 | 76.35 | 78.51 | 76.35 | 78.21 | 78.21 | 7,804,975 |
| 14 Jun 2024 | 77.86 | 78.02 | 75.85 | 77.48 | 77.48 | 7,957,334 |
| 13 Jun 2024 | 79.09 | 79.09 | 77.51 | 78.03 | 78.03 | 4,872,705 |
| 12 Jun 2024 | 78.39 | 79.50 | 78.30 | 79.20 | 79.20 | 4,023,070 |
| 11 Jun 2024 | 79.47 | 79.47 | 78.16 | 78.59 | 78.59 | 4,246,340 |
| 07 Jun 2024 | 79.73 | 80.27 | 78.21 | 79.50 | 79.50 | 5,726,485 |
| 06 Jun 2024 | 79.27 | 80.26 | 78.95 | 79.88 | 79.88 | 5,922,420 |
| 05 Jun 2024 | 79.55 | 80.30 | 79.28 | 79.39 | 79.39 | 4,055,730 |
| 04 Jun 2024 | 78.68 | 80.17 | 78.25 | 79.90 | 79.90 | 7,289,142 |
| 03 Jun 2024 | 77.50 | 79.05 | 76.59 | 78.72 | 78.72 | 7,665,998 |
| 31 May 2024 | 77.45 | 78.10 | 77.12 | 77.63 | 77.63 | 8,001,069 |
| 30 May 2024 | 80.49 | 80.49 | 77.15 | 77.36 | 77.36 | 13,209,809 |
| 29 May 2024 | 81.55 | 82.05 | 80.28 | 80.61 | 80.61 | 5,850,525 |
| 28 May 2024 | 83.57 | 83.65 | 81.30 | 81.59 | 81.59 | 6,624,719 |
| 27 May 2024 | 83.66 | 83.76 | 82.41 | 83.41 | 83.41 | 4,565,062 |
| 24 May 2024 | 84.54 | 84.80 | 83.00 | 83.13 | 83.13 | 3,846,603 |
| 23 May 2024 | 85.60 | 86.35 | 84.37 | 84.69 | 84.69 | 3,063,683 |
| 22 May 2024 | 86.45 | 86.65 | 85.68 | 85.96 | 85.96 | 2,940,198 |
| 21 May 2024 | 86.15 | 86.70 | 85.60 | 86.41 | 86.41 | 2,830,700 |
| 20 May 2024 | 86.61 | 87.63 | 85.80 | 86.45 | 86.45 | 4,892,879 |
| 17 May 2024 | 85.50 | 86.72 | 85.26 | 86.04 | 86.04 | 3,178,352 |
| 16 May 2024 | 86.17 | 86.58 | 84.76 | 85.97 | 85.97 | 4,248,442 |
| 15 May 2024 | 85.39 | 86.96 | 85.15 | 86.17 | 86.17 | 3,527,112 |
| 14 May 2024 | 85.22 | 86.29 | 85.15 | 85.62 | 85.62 | 3,713,443 |
| 13 May 2024 | 85.92 | 85.92 | 84.60 | 85.25 | 85.25 | 7,302,627 |
| 10 May 2024 | 87.19 | 88.02 | 86.15 | 86.50 | 86.50 | 3,933,438 |
| 09 May 2024 | 86.74 | 87.40 | 86.33 | 86.81 | 86.81 | 4,310,369 |
| 08 May 2024 | 86.66 | 87.71 | 86.40 | 86.80 | 86.80 | 4,848,724 |
| 07 May 2024 | 87.10 | 87.61 | 86.42 | 86.71 | 86.71 | 6,211,345 |
| 06 May 2024 | 82.76 | 87.24 | 82.76 | 87.12 | 87.12 | 15,334,493 |
| 30 Apr 2024 | 81.00 | 82.88 | 80.52 | 81.96 | 81.96 | 11,309,881 |
| 29 Apr 2024 | 78.77 | 80.00 | 78.73 | 79.31 | 79.31 | 7,918,631 |
| 26 Apr 2024 | 78.52 | 80.20 | 78.30 | 79.00 | 79.00 | 6,696,110 |
| 25 Apr 2024 | 78.66 | 79.08 | 77.80 | 78.62 | 78.62 | 3,109,526 |
| 24 Apr 2024 | 79.00 | 79.05 | 77.80 | 78.82 | 78.82 | 3,459,855 |
| 23 Apr 2024 | 78.87 | 79.65 | 78.35 | 78.86 | 78.86 | 4,867,887 |
| 22 Apr 2024 | 76.61 | 79.80 | 76.60 | 78.87 | 78.87 | 7,444,365 |
| 19 Apr 2024 | 78.00 | 78.25 | 76.60 | 76.82 | 76.82 | 4,187,412 |
| 18 Apr 2024 | 77.90 | 79.21 | 77.43 | 78.33 | 78.33 | 4,788,146 |
| 17 Apr 2024 | 76.90 | 78.57 | 76.12 | 78.00 | 78.00 | 5,995,039 |
| 16 Apr 2024 | 76.60 | 77.62 | 75.95 | 77.02 | 77.02 | 5,665,925 |
| 15 Apr 2024 | 74.25 | 77.28 | 74.07 | 77.12 | 77.12 | 8,245,822 |
| 12 Apr 2024 | 75.90 | 76.56 | 74.26 | 74.38 | 74.38 | 5,318,406 |
| 11 Apr 2024 | 76.29 | 76.46 | 74.71 | 76.12 | 76.12 | 6,654,838 |
| 10 Apr 2024 | 78.28 | 78.29 | 76.30 | 76.70 | 76.70 | 5,607,167 |
| 09 Apr 2024 | 78.07 | 78.50 | 77.22 | 78.45 | 78.45 | 4,949,254 |
| 08 Apr 2024 | 80.80 | 80.80 | 77.45 | 77.95 | 77.95 | 10,052,863 |
| 03 Apr 2024 | 81.10 | 81.79 | 80.30 | 80.80 | 80.80 | 3,771,481 |
| 02 Apr 2024 | 82.55 | 82.80 | 80.75 | 81.01 | 81.01 | 7,333,070 |
| 01 Apr 2024 | 83.37 | 84.49 | 82.01 | 82.97 | 82.97 | 6,791,928 |
| 29 Mar 2024 | 84.44 | 84.44 | 82.97 | 83.37 | 83.37 | 1,967,401 |
| 28 Mar 2024 | 83.76 | 85.30 | 83.00 | 84.14 | 84.14 | 3,192,694 |
| 27 Mar 2024 | 84.00 | 85.16 | 83.12 | 83.76 | 83.76 | 4,882,627 |
| 26 Mar 2024 | 82.92 | 85.08 | 82.59 | 85.08 | 85.08 | 5,259,120 |
| 25 Mar 2024 | 84.00 | 84.00 | 82.28 | 82.79 | 82.79 | 5,162,995 |
| 22 Mar 2024 | 85.77 | 85.77 | 83.50 | 84.05 | 84.05 | 3,002,948 |
| 21 Mar 2024 | 85.28 | 86.00 | 85.10 | 85.79 | 85.79 | 2,600,284 |
| 20 Mar 2024 | 84.55 | 85.80 | 83.88 | 85.31 | 85.31 | 3,405,726 |
| 19 Mar 2024 | 84.08 | 85.66 | 83.16 | 84.56 | 84.56 | 4,179,415 |
| 18 Mar 2024 | 83.80 | 84.70 | 82.77 | 84.09 | 84.09 | 3,668,506 |
| 15 Mar 2024 | 84.00 | 84.99 | 83.10 | 83.79 | 83.79 | 2,985,146 |
| 14 Mar 2024 | 85.09 | 86.15 | 84.04 | 84.26 | 84.26 | 3,603,586 |
| 13 Mar 2024 | 83.91 | 85.85 | 83.41 | 85.28 | 85.28 | 7,691,137 |
| 12 Mar 2024 | 81.09 | 84.50 | 80.99 | 83.90 | 83.90 | 10,746,147 |
| 11 Mar 2024 | 78.39 | 81.05 | 78.38 | 80.91 | 80.91 | 6,190,164 |
| 08 Mar 2024 | 79.94 | 80.08 | 77.88 | 78.41 | 78.41 | 4,785,044 |
| 07 Mar 2024 | 80.49 | 80.88 | 79.55 | 79.96 | 79.96 | 2,938,204 |
| 06 Mar 2024 | 81.27 | 81.66 | 79.91 | 80.48 | 80.48 | 3,223,661 |
| 05 Mar 2024 | 79.70 | 81.76 | 79.21 | 81.27 | 81.27 | 6,322,905 |
| 04 Mar 2024 | 80.64 | 80.86 | 79.51 | 79.72 | 79.72 | 3,317,316 |
| 01 Mar 2024 | 80.00 | 81.07 | 79.48 | 80.40 | 80.40 | 4,788,381 |
| 29 Feb 2024 | 78.99 | 80.27 | 78.75 | 80.24 | 80.24 | 4,856,362 |
| 28 Feb 2024 | 81.08 | 81.30 | 78.88 | 79.68 | 79.68 | 8,852,355 |
| 27 Feb 2024 | 81.00 | 81.89 | 79.91 | 81.78 | 81.78 | 4,913,640 |
| 26 Feb 2024 | 82.98 | 83.50 | 81.20 | 81.43 | 81.43 | 3,968,132 |
| 23 Feb 2024 | 81.50 | 84.88 | 80.81 | 83.00 | 83.00 | 6,946,702 |
| 22 Feb 2024 | 78.66 | 82.00 | 78.38 | 81.70 | 81.70 | 7,243,945 |
| 21 Feb 2024 | 76.00 | 80.48 | 75.40 | 79.32 | 79.32 | 8,444,264 |
| 20 Feb 2024 | 76.59 | 77.17 | 75.66 | 76.14 | 76.14 | 5,026,874 |
| 19 Feb 2024 | 78.56 | 78.89 | 76.20 | 76.60 | 76.60 | 5,864,131 |
| 08 Feb 2024 | 77.00 | 78.60 | 75.22 | 78.12 | 78.12 | 7,184,682 |
| 07 Feb 2024 | 76.49 | 76.89 | 75.00 | 76.78 | 76.78 | 7,068,760 |
| 06 Feb 2024 | 73.10 | 76.68 | 72.57 | 76.49 | 76.49 | 9,561,884 |
| 05 Feb 2024 | 71.11 | 74.10 | 70.01 | 73.20 | 73.20 | 6,433,662 |
| 02 Feb 2024 | 70.77 | 72.70 | 69.80 | 72.07 | 72.07 | 7,473,793 |
| 01 Feb 2024 | 69.63 | 71.65 | 68.75 | 70.51 | 70.51 | 4,670,941 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.