Shanghai - Delayed Quote
CNY
Tsingtao Brewery Company Limited (600600.SS)
53.34
+0.08
(+0.15%)
At close: November 6 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
53.25
53.56
52.89
53.34
53.34
4,932,838
Nov 5, 2026
53.03
53.89
52.58
53.26
53.26
7,723,560
Nov 4, 2026
53.47
54.18
52.94
53.25
53.25
13,591,891
Nov 3, 2026
51.36
53.53
51.18
53.48
53.48
14,888,646
Nov 2, 2026
50.42
51.79
50.39
51.36
51.36
8,269,080
Oct 30, 2026
49.97
51.15
49.42
50.61
50.61
6,274,462
Oct 29, 2026
49.00
50.09
48.55
50.00
50.00
5,948,901
Oct 28, 2026
50.10
50.37
49.53
49.59
49.59
5,509,890
Oct 27, 2026
50.70
51.12
50.06
50.06
50.06
4,378,500
Oct 26, 2026
50.42
51.05
50.25
50.86
50.86
4,726,910
Oct 23, 2026
49.83
50.96
49.71
50.49
50.49
5,439,767
Oct 22, 2026
50.03
50.12
49.51
49.71
49.71
3,965,743
Oct 21, 2026
51.53
51.56
49.86
50.01
50.01
5,946,115
Oct 20, 2026
52.47
52.67
51.32
51.57
51.57
4,780,832
Oct 19, 2026
52.47
52.90
52.00
52.51
52.51
4,154,908
Oct 16, 2026
52.22
52.77
51.89
52.47
52.47
5,608,765
Oct 15, 2026
51.99
52.48
51.69
52.22
52.22
5,117,422
Oct 14, 2026
51.15
52.25
51.11
52.19
52.19
5,907,196
Oct 13, 2026
51.60
51.67
51.14
51.25
51.25
3,518,884
Oct 12, 2026
51.21
51.68
51.05
51.56
51.56
4,122,959
Oct 9, 2026
50.48
51.30
50.47
51.21
51.21
5,733,824
Oct 8, 2026
50.02
50.47
49.76
50.42
50.42
3,692,145
Sep 30, 2026
49.54
50.18
49.53
50.02
50.02
2,537,811
Sep 29, 2026
49.78
49.85
49.48
49.52
49.52
2,326,665
Sep 28, 2026
49.89
50.10
49.70
49.70
49.70
2,296,132
Sep 24, 2026
50.30
50.60
49.88
49.89
49.89
3,374,360
Sep 23, 2026
50.12
51.00
49.97
50.46
50.46
4,215,246
Sep 22, 2026
50.20
50.39
50.08
50.15
50.15
2,690,886
Sep 21, 2026
50.06
50.30
49.87
50.21
50.21
3,130,391
Sep 18, 2026
50.11
50.38
50.06
50.06
50.06
3,305,448
Sep 17, 2026
50.32
50.36
50.08
50.11
50.11
2,190,318
Sep 16, 2026
50.70
50.75
50.13
50.40
50.40
2,549,020
Sep 15, 2026
50.90
50.99
50.59
50.76
50.76
1,841,409
Sep 14, 2026
50.51
50.94
50.50
50.80
50.80
2,417,192
Sep 11, 2026
50.83
50.90
50.26
50.51
50.51
3,523,096
Sep 10, 2026
51.17
51.32
50.90
50.90
50.90
3,072,598
Sep 9, 2026
51.20
51.49
51.03
51.38
51.38
3,483,818
Sep 8, 2026
51.45
51.58
51.20
51.47
51.47
2,669,900
Sep 7, 2026
51.48
51.74
51.08
51.47
51.47
3,286,483
Sep 4, 2026
50.74
51.64
50.74
51.49
51.49
5,324,482
Sep 3, 2026
50.61
51.07
50.61
50.74
50.74
2,725,462
Sep 2, 2026
50.80
51.10
50.52
50.56
50.56
3,078,813
Sep 1, 2026
50.50
51.19
50.50
50.91
50.91
4,065,751
Aug 31, 2026
51.02
51.21
50.65
50.70
50.70
4,066,390
Aug 28, 2026
50.93
51.37
50.79
51.14
51.14
3,833,166
Aug 27, 2026
51.03
51.30
50.43
50.99
50.99
6,084,715
Aug 26, 2026
51.30
51.69
51.24
51.54
51.54
3,585,300
Aug 25, 2026
50.77
51.26
50.77
51.24
51.24
2,997,622
Aug 24, 2026
50.77
51.00
50.60
50.72
50.72
3,691,743
Aug 21, 2026
51.45
51.52
50.64
50.82
50.82
4,629,694
Aug 20, 2026
51.38
51.75
51.27
51.44
51.44
3,760,160
Aug 19, 2026
51.68
52.01
51.32
51.37
51.37
4,327,566
Aug 18, 2026
51.88
52.16
51.40
51.63
51.63
5,488,336
Aug 17, 2026
52.42
52.50
51.82
52.11
52.11
5,373,953
Aug 14, 2026
53.06
53.14
52.48
52.55
52.55
4,469,366
Aug 13, 2026
53.40
53.62
53.05
53.07
53.07
4,577,660
Aug 12, 2026
53.40
53.72
53.03
53.45
53.45
5,146,443
Aug 11, 2026
53.80
53.84
53.31
53.35
53.35
4,697,545
Aug 10, 2026
53.58
54.23
53.45
53.86
53.86
6,220,571
Aug 7, 2026
53.60
53.75
53.03
53.60
53.60
5,237,216
Aug 6, 2026
54.02
54.10
53.31
53.56
53.56
5,894,044
Aug 5, 2026
54.50
54.79
53.50
54.02
54.02
8,402,015
Aug 4, 2026
56.01
56.20
54.57
54.68
54.68
8,530,584
Aug 3, 2026
56.01
57.27
56.00
56.19
56.19
7,681,985
Jul 31, 2026
56.35
57.20
55.85
56.00
56.00
14,316,029
Jul 30, 2026
55.72
57.75
55.47
57.45
57.45
14,620,165
Jul 29, 2026
54.43
56.15
54.20
55.56
55.56
11,044,834
Jul 28, 2026
52.98
54.44
52.80
54.44
54.44
9,182,584
Jul 27, 2026
53.19
53.73
52.78
53.08
53.08
4,833,562
Jul 24, 2026
53.63
53.98
52.77
52.82
52.82
3,832,056
Jul 23, 2026
53.58
54.04
53.05
53.85
53.85
4,561,440
Jul 22, 2026
53.21
53.95
52.52
53.84
53.84
8,034,395
Jul 21, 2026
54.00
55.22
53.33
53.56
53.56
11,691,017
Jul 20, 2026
52.53
54.11
52.53
54.05
54.05
10,653,837
Jul 17, 2026
52.75
53.36
52.37
52.51
52.51
6,984,108
Jul 16, 2026
2.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
52.17
53.07
52.00
52.86
52.86
8,484,569
Jul 15, 2026
53.73
55.22
53.40
54.94
52.59
10,273,145
Jul 14, 2026
53.68
53.99
53.25
53.83
51.53
5,747,516
Jul 13, 2026
53.29
53.88
52.90
53.66
51.36
4,874,853
Jul 10, 2026
52.80
53.67
52.38
53.50
51.21
5,911,118
Jul 9, 2026
53.15
53.30
52.65
52.88
50.62
3,958,907
Jul 8, 2026
53.33
53.82
52.72
53.31
51.03
3,599,904
Jul 7, 2026
54.40
54.40
53.08
53.45
51.16
5,026,275
Jul 6, 2026
53.18
54.50
53.02
54.44
52.11
6,807,781
Jul 3, 2026
52.93
53.58
52.72
53.38
51.10
5,715,367
Jul 2, 2026
52.80
53.50
52.43
52.91
50.65
5,451,003
Jul 1, 2026
52.08
53.47
51.70
52.89
50.63
7,076,844
Jun 30, 2026
52.93
52.93
51.78
52.23
50.00
5,265,059
Jun 29, 2026
51.59
53.09
50.47
53.00
50.73
8,857,027
Jun 26, 2026
52.51
52.98
51.55
51.59
49.38
5,900,648
Jun 25, 2026
51.90
52.92
51.59
52.48
50.24
8,097,150
Jun 24, 2026
53.39
53.47
52.00
52.19
49.96
6,991,626
Jun 23, 2026
53.77
54.28
53.13
53.21
50.93
6,566,502
Jun 22, 2026
53.67
54.54
52.65
53.92
51.61
7,800,344
Jun 18, 2026
56.11
56.13
53.65
53.90
51.59
10,816,916
Jun 17, 2026
57.78
57.78
55.75
56.10
53.70
9,523,799
Jun 16, 2026
59.30
59.41
57.76
57.80
55.33
9,883,594
Jun 15, 2026
60.30
60.31
59.36
59.50
56.95
9,356,639
Jun 12, 2026
60.00
60.80
59.60
60.56
57.97
7,803,230
Jun 11, 2026
60.50
60.71
59.60
60.69
58.09
8,008,304
Jun 10, 2026
59.62
61.03
59.53
61.03
58.42
10,102,453
Jun 9, 2026
59.80
59.81
59.22
59.59
57.04
4,909,685
Jun 8, 2026
59.60
60.75
59.40
60.14
57.57
7,373,387
Jun 5, 2026
59.90
59.99
59.50
59.70
57.15
4,616,084
Jun 4, 2026
59.70
60.12
59.30
59.43
56.89
4,518,905
Jun 3, 2026
60.80
60.83
59.65
59.82
57.26
7,777,495
Jun 2, 2026
61.37
61.63
60.80
61.01
58.40
6,263,132
Jun 1, 2026
61.30
61.59
60.88
61.47
58.84
7,951,387
May 29, 2026
59.90
61.65
59.51
61.14
58.52
11,145,508
May 28, 2026
60.60
60.75
59.80
59.90
57.34
4,745,790
May 27, 2026
59.82
60.84
59.20
60.60
58.01
7,803,690
May 26, 2026
60.12
60.51
59.02
60.43
57.85
7,240,923
May 25, 2026
60.84
61.00
60.00
60.26
57.68
6,831,212
May 22, 2026
61.21
61.23
60.68
60.83
58.23
4,130,095
May 21, 2026
61.72
61.82
61.18
61.21
58.59
5,573,250
May 20, 2026
61.70
62.10
61.62
61.81
59.17
4,924,608
May 19, 2026
61.66
61.92
61.51
61.69
59.05
3,527,390
May 18, 2026
62.10
62.36
61.59
61.70
59.06
5,184,232
May 15, 2026
62.15
62.19
61.41
61.76
59.12
6,242,324
May 14, 2026
62.10
63.19
61.81
62.15
59.49
7,028,579
May 13, 2026
62.75
62.81
62.06
62.15
59.49
5,539,302
May 12, 2026
62.78
63.15
62.46
62.76
60.08
5,937,701
May 11, 2026
62.47
63.26
62.19
62.78
60.09
8,208,969
May 8, 2026
62.32
62.64
62.20
62.46
59.79
5,179,770
May 7, 2026
62.87
63.00
62.35
62.45
59.78
6,457,535
May 6, 2026
63.59
63.64
62.65
62.89
60.20
9,067,634
Apr 30, 2026
63.21
63.83
62.93
63.41
60.70
7,865,025
Apr 29, 2026
63.20
63.38
62.88
63.21
60.51
6,546,097
Apr 28, 2026
62.42
63.30
62.15
63.15
60.45
8,835,441
Apr 27, 2026
61.80
62.20
61.75
61.90
59.25
4,006,556
Apr 24, 2026
61.92
61.98
61.56
61.68
59.04
3,193,919
Apr 23, 2026
61.89
62.30
61.80
61.99
59.34
4,339,155
Apr 22, 2026
62.02
62.11
61.76
61.86
59.21
3,043,833
Apr 21, 2026
61.99
62.22
61.61
62.02
59.37
3,177,122
Apr 20, 2026
61.91
62.06
61.62
61.91
59.26
3,123,763
Apr 17, 2026
61.88
62.05
61.75
61.95
59.30
3,015,493
Apr 16, 2026
62.01
62.25
61.83
62.06
59.41
4,024,247
Apr 15, 2026
61.90
62.22
61.86
62.00
59.35
3,163,668
Apr 14, 2026
62.35
62.45
61.75
61.92
59.27
4,840,205
Apr 13, 2026
62.13
62.29
61.85
62.26
59.60
3,398,190
Apr 10, 2026
62.70
62.70
62.30
62.38
59.71
5,691,737
Apr 9, 2026
63.03
63.30
62.50
62.54
59.86
4,788,289
Apr 8, 2026
63.50
63.66
63.00
63.45
60.74
6,427,663
Apr 7, 2026
63.07
63.45
62.51
63.01
60.31
4,659,502
Apr 3, 2026
64.16
64.56
63.00
63.11
60.41
5,338,632
Apr 2, 2026
63.02
64.10
63.00
63.99
61.25
8,361,537
Apr 1, 2026
62.15
63.30
62.11
63.30
60.59
7,417,020
Mar 31, 2026
62.57
62.94
61.85
61.86
59.21
4,982,346
Mar 30, 2026
62.00
62.76
61.78
62.18
59.52
4,409,737
Mar 27, 2026
61.50
62.62
61.37
62.47
59.80
5,017,844
Mar 26, 2026
62.58
62.88
62.12
62.20
59.54
4,312,746
Mar 25, 2026
62.20
62.70
61.87
62.67
59.99
5,860,866
Mar 24, 2026
61.20
62.30
60.20
62.30
59.64
6,541,200
Mar 23, 2026
62.07
62.10
60.58
60.79
58.19
9,388,660
Mar 20, 2026
62.87
63.31
62.52
62.56
59.88
4,870,561
Mar 19, 2026
62.83
63.40
62.78
62.88
60.19
4,014,300
Mar 18, 2026
63.57
63.80
62.78
63.17
60.47
5,606,024
Mar 17, 2026
63.82
64.52
63.53
63.80
61.07
7,882,461
Mar 16, 2026
63.46
64.23
63.46
63.83
61.10
7,331,885
Mar 13, 2026
62.96
63.89
62.96
63.42
60.71
6,374,216
Mar 12, 2026
63.08
63.30
62.79
63.21
60.51
4,979,918
Mar 11, 2026
62.92
63.16
62.48
63.09
60.39
4,732,725
Mar 10, 2026
62.32
63.08
62.30
62.95
60.26
5,107,971
Mar 9, 2026
61.99
62.80
61.73
62.26
59.60
5,444,706
Mar 6, 2026
61.20
62.48
61.10
62.46
59.79
5,047,764
Mar 5, 2026
61.49
62.17
61.31
61.40
58.77
3,537,396
Mar 4, 2026
61.85
62.10
61.01
61.42
58.79
5,409,320
Mar 3, 2026
61.81
62.99
61.70
62.10
59.44
6,767,245
Mar 2, 2026
61.61
62.31
61.36
61.97
59.32
6,120,813
Feb 27, 2026
62.53
62.78
62.30
62.47
59.80
4,371,602
Feb 26, 2026
62.00
62.60
61.80
62.52
59.85
4,470,629
Feb 25, 2026
61.77
62.29
61.69
61.86
59.21
4,250,363
Feb 24, 2026
61.83
62.28
61.51
61.65
59.01
2,865,701
Feb 13, 2026
61.68
62.03
61.51
61.54
58.91
2,911,510
Feb 12, 2026
62.33
62.33
61.59
61.64
59.00
4,371,431
Feb 11, 2026
62.70
62.74
62.28
62.33
59.66
3,308,138
Feb 10, 2026
62.83
62.89
62.30
62.57
59.89
3,424,585
Feb 9, 2026
63.10
63.31
62.70
62.90
60.21
4,304,289
Feb 6, 2026
63.10
63.60
62.61
63.05
60.35
6,250,679
Feb 5, 2026
62.50
63.57
62.22
63.33
60.62
10,496,852
Feb 4, 2026
61.74
62.50
61.44
62.35
59.68
6,877,998
Feb 3, 2026
61.20
62.17
61.20
61.86
59.21
5,179,226
Feb 2, 2026
60.50
62.85
60.50
61.53
58.90
7,961,920
Jan 30, 2026
63.30
63.30
60.08
60.08
57.51
10,017,771
Jan 29, 2026
60.21
63.57
60.15
63.57
60.85
15,550,022
Jan 28, 2026
61.05
61.19
60.00
60.26
57.68
7,994,124
Jan 27, 2026
61.90
61.95
61.18
61.18
58.56
5,322,619
Jan 26, 2026
61.80
62.10
61.30
61.89
59.24
6,801,013
Jan 23, 2026
61.97
62.14
61.71
61.79
59.15
4,798,062
Jan 22, 2026
61.96
62.10
61.67
61.95
59.30
3,654,840
Jan 21, 2026
62.54
62.54
61.70
61.85
59.20
5,366,901
Jan 20, 2026
62.25
62.61
62.00
62.54
59.86
4,391,272
Jan 19, 2026
61.30
62.36
61.26
62.24
59.58
5,046,167
Jan 16, 2026
61.88
62.00
61.24
61.45
58.82
4,946,774
Jan 15, 2026
62.30
62.50
61.81
61.85
59.20
4,161,977
Jan 14, 2026
62.63
62.86
62.06
62.38
59.71
4,763,368
Jan 13, 2026
63.15
63.47
62.38
62.66
59.98
5,001,311
Jan 12, 2026
62.20
63.15
62.10
63.09
60.39
6,192,723
Jan 9, 2026
61.94
62.25
61.88
62.18
59.52
3,727,902
Jan 8, 2026
61.81
61.95
61.66
61.90
59.25
2,968,897
Jan 7, 2026
62.23
62.28
61.72
61.82
59.18
3,450,892
Jan 6, 2026
61.78
62.19
61.62
62.16
59.50
4,496,003
Jan 5, 2026
61.24
61.84
61.23
61.75
59.11
4,401,649
Dec 31, 2025
61.26
61.34
61.12
61.20
58.58
2,098,994
Dec 30, 2025
61.28
61.38
61.12
61.27
58.65
2,329,128
Dec 29, 2025
61.82
61.87
61.27
61.36
58.74
3,435,374
Dec 26, 2025
62.00
62.08
61.80
61.89
59.24
2,135,430
Dec 25, 2025
61.96
62.17
61.83
62.03
59.38
2,136,236
Dec 24, 2025
61.96
62.05
61.73
61.89
59.24
2,168,816
Dec 23, 2025
62.34
62.39
61.92
62.10
59.44
2,577,198
Dec 22, 2025
62.48
62.58
62.17
62.29
59.63
3,007,110
Dec 19, 2025
62.31
62.62
62.19
62.48
59.81
3,119,816
Dec 18, 2025
62.15
62.45
62.13
62.32
59.65
1,912,615
Dec 17, 2025
62.30
62.40
61.80
62.24
59.58
3,191,743
Dec 16, 2025
62.00
62.48
62.00
62.20
59.54
2,573,195
Dec 15, 2025
62.10
62.51
62.10
62.21
59.55
3,524,554
Dec 12, 2025
61.80
62.26
61.63
62.09
59.43
3,426,877
Dec 11, 2025
62.03
62.05
61.60
61.70
59.06
2,753,220
Dec 10, 2025
61.50
62.09
61.18
62.02
59.37
3,961,631
Dec 9, 2025
62.58
62.61
61.48
61.59
58.96
6,769,679
Dec 8, 2025
63.12
63.19
62.57
62.58
59.90
5,630,644
Dec 5, 2025
63.58
63.72
62.67
63.12
60.42
5,528,410
Dec 4, 2025
64.09
64.09
63.58
63.62
60.90
2,014,484
Dec 3, 2025
64.01
64.19
63.84
64.10
61.36
2,207,678
Dec 2, 2025
63.88
64.47
63.85
64.20
61.45
2,621,409
Dec 1, 2025
63.50
64.22
63.47
64.05
61.31
4,297,324
Nov 28, 2025
64.21
64.21
63.44
63.55
60.83
5,763,136
Nov 27, 2025
64.38
64.46
64.19
64.24
61.49
2,707,232
Nov 26, 2025
64.28
64.55
64.22
64.40
61.65
2,417,500
Nov 25, 2025
64.66
64.82
64.25
64.35
61.60
3,916,499
Nov 24, 2025
64.50
64.88
64.27
64.43
61.67
3,400,404
Nov 21, 2025
65.12
65.49
64.20
64.49
61.73
4,767,351
Nov 20, 2025
65.19
65.80
65.06
65.27
62.48
3,202,896
Nov 19, 2025
65.32
65.57
65.13
65.19
62.40
2,384,496
Nov 18, 2025
65.72
66.30
65.34
65.49
62.69
3,996,883
Nov 17, 2025
66.24
66.26
65.46
65.72
62.91
3,501,573
Nov 14, 2025
66.46
67.15
66.23
66.24
63.41
3,660,200
Nov 13, 2025
66.49
67.10
66.01
66.67
63.82
6,102,717
Nov 12, 2025
66.05
66.59
65.97
66.48
63.64
5,193,355
Nov 11, 2025
66.06
66.25
65.68
66.16
63.33
4,734,560
Nov 10, 2025
64.93
66.18
64.86
66.16
63.33
8,340,425
Nov 7, 2025
65.15
65.27
64.84
64.93
62.15
3,951,034
Nov 6, 2025
65.01
65.15
64.84
65.15
62.36
3,106,108
