OTC Markets OTCPK - Delayed Quote
USD
Tsingtao Brewery Company Limited (TSGTY)
26.16
0.00
(0.00%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
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
26.16
26.16
26.16
26.16
26.16
-
Nov 5, 2026
26.16
26.16
26.16
26.16
26.16
-
Nov 4, 2026
26.16
26.16
26.16
26.16
26.16
-
Nov 3, 2026
26.16
26.16
26.16
26.16
26.16
-
Nov 2, 2026
26.16
26.16
26.16
26.16
26.16
300
Oct 30, 2026
27.07
27.07
27.07
27.07
27.07
-
Oct 29, 2026
27.07
27.07
27.07
27.07
27.07
300
Oct 28, 2026
25.00
25.00
25.00
25.00
25.00
-
Oct 27, 2026
25.00
25.00
25.00
25.00
25.00
-
Oct 26, 2026
25.00
25.00
25.00
25.00
25.00
200
Oct 23, 2026
25.00
25.00
25.00
25.00
25.00
-
Oct 22, 2026
25.00
25.00
25.00
25.00
25.00
600
Oct 21, 2026
26.45
26.45
26.45
26.45
26.45
600
Oct 20, 2026
25.40
25.60
25.40
25.60
25.60
1,000
Oct 19, 2026
26.17
26.30
26.17
26.30
26.30
1,000
Oct 16, 2026
26.05
26.05
25.50
25.50
25.50
900
Oct 15, 2026
26.35
26.35
26.35
26.35
26.35
-
Oct 14, 2026
26.35
26.35
26.35
26.35
26.35
300
Oct 13, 2026
25.40
25.40
25.04
25.04
25.04
300
Oct 12, 2026
26.21
26.21
25.00
26.05
26.05
1,500
Oct 9, 2026
26.31
26.31
26.31
26.31
26.31
-
Oct 8, 2026
26.31
26.31
26.31
26.31
26.31
700
Oct 7, 2026
26.51
26.51
26.51
26.51
26.51
-
Oct 6, 2026
26.45
26.51
26.45
26.51
26.51
400
Oct 5, 2026
25.50
25.50
25.50
25.50
25.50
500
Oct 2, 2026
26.11
26.11
26.11
26.11
26.11
200
Oct 1, 2026
25.70
25.70
25.70
25.70
25.70
-
Sep 30, 2026
25.70
25.70
25.70
25.70
25.70
1,100
Sep 29, 2026
24.55
24.55
24.55
24.55
24.55
-
Sep 28, 2026
24.55
24.55
24.55
24.55
24.55
300
Sep 25, 2026
27.16
27.16
25.55
25.75
25.75
1,400
Sep 24, 2026
25.23
25.23
25.23
25.23
25.23
2,000
Sep 23, 2026
26.50
26.50
26.00
26.00
26.00
300
Sep 22, 2026
26.10
26.10
26.10
26.10
26.10
500
Sep 21, 2026
26.05
26.05
25.60
25.60
25.60
5,000
Sep 18, 2026
25.22
25.22
25.22
25.22
25.22
300
Sep 17, 2026
25.00
25.22
25.00
25.22
25.22
800
Sep 16, 2026
26.65
26.65
26.65
26.65
26.65
-
Sep 15, 2026
26.65
26.65
26.65
26.65
26.65
800
Sep 14, 2026
26.90
26.90
26.90
26.90
26.90
300
Sep 11, 2026
27.55
27.55
27.30
27.30
27.30
700
Sep 10, 2026
26.00
26.00
26.00
26.00
26.00
-
Sep 9, 2026
26.00
26.00
26.00
26.00
26.00
300
Sep 8, 2026
27.00
27.54
27.00
27.54
27.54
600
Sep 4, 2026
27.00
27.00
27.00
27.00
27.00
-
Sep 3, 2026
26.00
27.00
26.00
27.00
27.00
500
Sep 2, 2026
27.30
27.30
27.30
27.30
27.30
-
Sep 1, 2026
27.30
27.30
27.30
27.30
27.30
-
Aug 31, 2026
27.30
27.30
27.30
27.30
27.30
400
Aug 28, 2026
28.00
28.00
28.00
28.00
28.00
-
Aug 27, 2026
28.00
28.00
28.00
28.00
28.00
200
Aug 26, 2026
28.00
28.00
28.00
28.00
28.00
800
Aug 25, 2026
28.45
28.45
28.00
28.00
28.00
1,100
Aug 24, 2026
28.50
28.50
28.50
28.50
28.50
1,000
Aug 21, 2026
29.59
29.59
29.59
29.59
29.59
3,200
Aug 20, 2026
27.48
27.48
27.48
27.48
27.48
-
Aug 19, 2026
27.48
27.48
27.48
27.48
27.48
200
Aug 18, 2026
28.77
29.14
27.31
29.14
29.14
1,200
Aug 17, 2026
29.22
29.22
29.22
29.22
29.22
100
Aug 14, 2026
29.00
29.00
29.00
29.00
29.00
-
Aug 13, 2026
29.00
29.00
29.00
29.00
29.00
-
Aug 12, 2026
29.00
29.00
29.00
29.00
29.00
-
Aug 11, 2026
29.00
29.00
29.00
29.00
29.00
600
Aug 10, 2026
30.48
30.48
30.48
30.48
30.48
-
Aug 7, 2026
30.48
30.48
30.48
30.48
30.48
-
Aug 6, 2026
30.99
30.99
30.24
30.48
30.48
900
Aug 5, 2026
28.41
28.41
28.41
28.41
28.41
-
Aug 4, 2026
28.41
28.41
28.41
28.41
28.41
-
Aug 3, 2026
28.41
28.41
28.41
28.41
28.41
-
Jul 31, 2026
28.41
28.41
28.41
28.41
28.41
-
Jul 30, 2026
28.41
28.41
28.41
28.41
28.41
-
Jul 29, 2026
28.41
28.41
28.41
28.41
28.41
-
Jul 28, 2026
28.41
28.41
28.41
28.41
28.41
-
Jul 27, 2026
28.41
28.41
28.41
28.41
28.41
-
Jul 24, 2026
28.41
28.41
28.41
28.41
28.41
-
Jul 23, 2026
28.41
28.41
28.41
28.41
28.41
-
Jul 22, 2026
28.41
28.41
28.41
28.41
28.41
-
Jul 21, 2026
28.41
28.41
28.41
28.41
28.41
-
Jul 20, 2026
28.41
28.41
28.41
28.41
28.41
-
Jul 17, 2026
28.41
28.41
28.41
28.41
28.41
-
Jul 16, 2026
28.41
28.41
28.41
28.41
28.41
-
Jul 15, 2026
28.41
28.41
28.41
28.41
28.41
-
Jul 14, 2026
28.41
28.41
28.41
28.41
28.41
-
Jul 13, 2026
28.41
28.41
28.41
28.41
28.41
-
Jul 10, 2026
28.41
28.41
28.41
28.41
28.41
-
Jul 9, 2026
28.41
28.41
28.41
28.41
28.41
300
Jul 8, 2026
28.41
28.41
28.41
28.41
28.41
-
Jul 7, 2026
29.00
29.00
28.41
28.41
28.41
300
Jul 6, 2026
29.00
29.00
29.00
29.00
29.00
-
Jul 2, 2026
28.82
29.00
28.82
29.00
29.00
1,100
Jul 1, 2026
1.731
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
28.83
28.83
28.83
28.83
28.83
-
Jun 30, 2026
28.80
28.83
28.80
28.83
27.10
500
Jun 29, 2026
30.35
30.35
30.35
30.35
28.53
-
Jun 26, 2026
30.35
30.35
30.35
30.35
28.53
-
Jun 25, 2026
30.35
30.35
30.35
30.35
28.53
-
Jun 24, 2026
30.35
30.35
30.35
30.35
28.53
1,700
Jun 23, 2026
25.80
28.05
25.80
28.05
26.37
300
Jun 22, 2026
28.63
28.63
27.86
27.86
26.19
500
Jun 18, 2026
30.00
30.00
30.00
30.00
28.20
-
Jun 17, 2026
30.00
30.00
30.00
30.00
28.20
500
Jun 16, 2026
31.03
31.03
31.03
31.03
29.17
-
Jun 15, 2026
31.03
31.03
31.03
31.03
29.17
-
Jun 12, 2026
31.03
31.03
31.03
31.03
29.17
-
Jun 11, 2026
31.03
31.03
31.03
31.03
29.17
-
Jun 10, 2026
31.03
31.03
31.03
31.03
29.17
-
Jun 9, 2026
31.03
31.03
31.03
31.03
29.17
-
Jun 8, 2026
31.03
31.03
31.03
31.03
29.17
1,900
Jun 5, 2026
34.61
34.61
34.61
34.61
32.53
-
Jun 4, 2026
34.61
34.61
34.61
34.61
32.53
-
Jun 3, 2026
34.61
34.61
34.61
34.61
32.53
-
Jun 2, 2026
34.61
34.61
34.61
34.61
32.53
200
Jun 1, 2026
34.40
34.40
34.40
34.40
32.33
-
May 29, 2026
34.40
34.40
34.40
34.40
32.33
-
May 28, 2026
34.40
34.40
34.40
34.40
32.33
-
May 27, 2026
34.40
34.40
34.40
34.40
32.33
-
May 26, 2026
34.40
34.40
34.40
34.40
32.33
-
May 22, 2026
34.40
34.40
34.40
34.40
32.33
-
May 21, 2026
32.76
34.40
32.76
34.40
32.33
400
May 20, 2026
32.96
32.96
32.96
32.96
30.98
-
May 19, 2026
32.96
32.96
32.96
32.96
30.98
-
May 18, 2026
32.96
32.96
32.96
32.96
30.98
-
May 15, 2026
32.96
32.96
32.96
32.96
30.98
-
May 14, 2026
32.96
32.96
32.96
32.96
30.98
-
May 13, 2026
32.96
32.96
32.96
32.96
30.98
-
May 12, 2026
32.96
32.96
32.96
32.96
30.98
-
May 11, 2026
32.96
32.96
32.96
32.96
30.98
-
May 8, 2026
32.96
32.96
32.96
32.96
30.98
-
May 7, 2026
32.96
32.96
32.96
32.96
30.98
-
May 6, 2026
32.96
32.96
32.96
32.96
30.98
200
May 5, 2026
34.43
34.43
34.43
34.43
32.36
-
May 4, 2026
34.43
34.43
34.43
34.43
32.36
500
May 1, 2026
32.80
32.80
32.80
32.80
30.83
-
Apr 30, 2026
32.80
32.80
32.80
32.80
30.83
-
Apr 29, 2026
32.80
32.80
32.80
32.80
30.83
-
Apr 28, 2026
32.80
32.80
32.80
32.80
30.83
-
Apr 27, 2026
32.80
32.80
32.80
32.80
30.83
200
Apr 24, 2026
32.10
32.10
32.10
32.10
30.17
500
Apr 23, 2026
30.93
30.93
30.93
30.93
29.07
-
Apr 22, 2026
30.93
30.93
30.93
30.93
29.07
-
Apr 21, 2026
30.93
30.93
30.93
30.93
29.07
-
Apr 20, 2026
30.93
30.93
30.93
30.93
29.07
-
Apr 17, 2026
30.93
30.93
30.93
30.93
29.07
-
Apr 16, 2026
30.93
30.93
30.93
30.93
29.07
-
Apr 15, 2026
30.93
30.93
30.93
30.93
29.07
500
Apr 14, 2026
31.98
31.98
31.98
31.98
30.06
-
Apr 13, 2026
31.98
31.98
31.98
31.98
30.06
-
Apr 10, 2026
31.98
31.98
31.98
31.98
30.06
-
Apr 9, 2026
31.98
31.98
31.98
31.98
30.06
-
Apr 8, 2026
31.98
31.98
31.98
31.98
30.06
-
Apr 7, 2026
31.98
31.98
31.98
31.98
30.06
-
Apr 6, 2026
31.98
31.98
31.98
31.98
30.06
-
Apr 2, 2026
31.98
31.98
31.98
31.98
30.06
600
Apr 1, 2026
29.83
29.83
29.83
29.83
28.04
-
Mar 31, 2026
29.83
29.83
29.83
29.83
28.04
-
Mar 30, 2026
31.85
31.85
29.83
29.83
28.04
900
Mar 27, 2026
28.75
28.75
28.75
28.75
27.02
500
Mar 26, 2026
31.51
31.51
31.51
31.51
29.62
-
Mar 25, 2026
33.95
33.95
30.37
31.51
29.62
1,600
Mar 24, 2026
31.32
31.32
31.32
31.32
29.44
500
Mar 23, 2026
30.90
30.90
30.90
30.90
29.04
200
Mar 20, 2026
31.19
31.19
31.19
31.19
29.32
-
Mar 19, 2026
31.19
31.19
31.19
31.19
29.32
-
Mar 18, 2026
31.19
31.19
31.19
31.19
29.32
1,000
Mar 17, 2026
31.68
31.68
31.68
31.68
29.78
-
Mar 16, 2026
31.68
31.68
31.68
31.68
29.78
300
Mar 13, 2026
30.05
30.05
30.05
30.05
28.25
100
Mar 12, 2026
31.84
31.84
31.84
31.84
29.93
-
Mar 11, 2026
31.84
31.84
31.84
31.84
29.93
-
Mar 10, 2026
31.84
31.84
31.84
31.84
29.93
-
Mar 9, 2026
31.84
31.84
31.84
31.84
29.93
-
Mar 6, 2026
31.84
31.84
31.84
31.84
29.93
300
Mar 5, 2026
34.03
34.03
34.03
34.03
31.99
-
Mar 4, 2026
34.03
34.03
34.03
34.03
31.99
-
Mar 3, 2026
34.03
34.03
34.03
34.03
31.99
-
Mar 2, 2026
34.03
34.03
34.03
34.03
31.99
-
Feb 27, 2026
34.03
34.03
34.03
34.03
31.99
-
Feb 26, 2026
34.03
34.03
34.03
34.03
31.99
-
Feb 25, 2026
34.03
34.03
34.03
34.03
31.99
-
Feb 24, 2026
34.03
34.03
34.03
34.03
31.99
-
Feb 23, 2026
34.03
34.03
34.03
34.03
31.99
200
Feb 20, 2026
32.88
32.88
31.81
31.81
29.90
300
Feb 19, 2026
32.37
32.37
32.37
32.37
30.43
-
Feb 18, 2026
32.37
32.37
32.37
32.37
30.43
-
Feb 17, 2026
32.37
32.37
32.37
32.37
30.43
-
Feb 13, 2026
32.37
32.37
32.37
32.37
30.43
-
Feb 12, 2026
32.37
32.37
32.37
32.37
30.43
-
Feb 11, 2026
32.37
32.37
32.37
32.37
30.43
-
Feb 10, 2026
32.37
32.37
32.37
32.37
30.43
-
Feb 9, 2026
32.37
32.37
32.37
32.37
30.43
200
Feb 6, 2026
31.28
31.28
31.28
31.28
29.40
-
Feb 5, 2026
31.28
31.28
31.28
31.28
29.40
-
Feb 4, 2026
31.28
31.28
31.28
31.28
29.40
200
Feb 3, 2026
33.51
33.51
33.51
33.51
31.50
-
Feb 2, 2026
33.51
33.51
33.51
33.51
31.50
200
Jan 30, 2026
34.11
34.11
34.11
34.11
32.06
-
Jan 29, 2026
34.11
34.11
34.11
34.11
32.06
-
Jan 28, 2026
34.11
34.11
34.11
34.11
32.06
-
Jan 27, 2026
34.11
34.11
34.11
34.11
32.06
-
Jan 26, 2026
34.11
34.11
34.11
34.11
32.06
-
Jan 23, 2026
34.11
34.11
34.11
34.11
32.06
-
Jan 22, 2026
34.11
34.11
34.11
34.11
32.06
200
Jan 21, 2026
30.55
30.55
30.55
30.55
28.72
500
Jan 20, 2026
31.97
31.97
31.97
31.97
30.05
-
Jan 16, 2026
31.97
31.97
31.97
31.97
30.05
-
Jan 15, 2026
31.97
31.97
31.97
31.97
30.05
-
Jan 14, 2026
31.35
31.97
31.35
31.97
30.05
400
Jan 13, 2026
31.32
31.32
31.32
31.32
29.44
-
Jan 12, 2026
31.32
31.32
31.32
31.32
29.44
-
Jan 9, 2026
31.32
31.32
31.32
31.32
29.44
-
Jan 8, 2026
31.32
31.32
31.32
31.32
29.44
-
Jan 7, 2026
31.32
31.32
31.32
31.32
29.44
200
Jan 6, 2026
29.80
29.80
29.80
29.80
28.01
-
Jan 5, 2026
29.80
29.80
29.80
29.80
28.01
-
Jan 2, 2026
29.80
29.80
29.80
29.80
28.01
200
Dec 31, 2025
31.85
31.85
31.85
31.85
29.94
-
Dec 30, 2025
31.85
31.85
31.85
31.85
29.94
-
Dec 29, 2025
31.85
31.85
31.85
31.85
29.94
100
Dec 26, 2025
32.25
32.25
32.25
32.25
30.31
-
Dec 24, 2025
32.25
32.25
32.25
32.25
30.31
-
Dec 23, 2025
32.25
32.25
32.25
32.25
30.31
-
Dec 22, 2025
32.25
32.25
32.25
32.25
30.31
300
Dec 19, 2025
32.78
32.78
32.78
32.78
30.81
-
Dec 18, 2025
32.78
32.78
32.78
32.78
30.81
-
Dec 17, 2025
32.78
32.78
32.78
32.78
30.81
-
Dec 16, 2025
32.78
32.78
32.78
32.78
30.81
200
Dec 15, 2025
34.86
34.86
34.86
34.86
32.77
-
Dec 12, 2025
34.86
34.86
34.86
34.86
32.77
-
Dec 11, 2025
34.86
34.86
34.86
34.86
32.77
-
Dec 10, 2025
34.86
34.86
34.86
34.86
32.77
-
Dec 9, 2025
34.86
34.86
34.86
34.86
32.77
200
Dec 8, 2025
33.76
33.76
33.76
33.76
31.73
-
Dec 5, 2025
33.76
33.76
33.76
33.76
31.73
500
Dec 4, 2025
35.39
35.39
35.39
35.39
33.27
-
Dec 3, 2025
35.39
35.39
35.39
35.39
33.27
-
Dec 2, 2025
35.39
35.39
35.39
35.39
33.27
-
Dec 1, 2025
35.39
35.39
35.39
35.39
33.27
100
Nov 28, 2025
36.69
36.69
36.69
36.69
34.49
-
Nov 26, 2025
36.69
36.69
36.69
36.69
34.49
-
Nov 25, 2025
36.69
36.69
36.69
36.69
34.49
-
Nov 24, 2025
36.69
36.69
36.69
36.69
34.49
-
Nov 21, 2025
36.69
36.69
36.69
36.69
34.49
-
Nov 20, 2025
36.69
36.69
36.69
36.69
34.49
-
Nov 19, 2025
36.69
36.69
36.69
36.69
34.49
-
Nov 18, 2025
36.69
36.69
36.69
36.69
34.49
-
Nov 17, 2025
36.69
36.69
36.69
36.69
34.49
200
Nov 14, 2025
35.65
35.65
35.65
35.65
33.51
-
Nov 13, 2025
35.85
35.85
35.65
35.65
33.51
500
Nov 12, 2025
32.31
32.31
32.31
32.31
30.37
-
Nov 11, 2025
32.31
32.31
32.31
32.31
30.37
-
Nov 10, 2025
32.31
32.31
32.31
32.31
30.37
-
Nov 7, 2025
32.31
32.31
32.31
32.31
30.37
-
