Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

Tsingtao Brewery Company Limited (600600.SS)

Compare
70.65
+0.79
+(1.13%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 6, 202570.0070.8769.5070.6570.655,719,571
Mar 5, 202570.1670.4069.5869.8669.863,230,494
Mar 4, 202569.3770.3468.7370.1970.194,645,468
Mar 3, 202569.9971.1969.3269.7169.716,623,279
Feb 28, 202569.4571.5969.3069.6869.689,430,270
Feb 27, 202568.4070.1568.4069.4769.478,330,672
Feb 26, 202567.2568.6267.2068.6068.607,245,389
Feb 25, 202568.3568.4567.1867.3067.306,282,586
Feb 24, 202567.8568.7867.4568.6768.677,077,403
Feb 21, 202568.9769.0967.5067.9267.929,112,177
Feb 20, 202568.8869.4868.6868.8568.853,061,626
Feb 19, 202569.4469.7568.8069.2069.204,936,009
Feb 18, 202570.0070.4769.3769.6769.673,526,723
Feb 17, 202570.5570.7769.7069.9969.993,800,952
Feb 14, 202570.5270.8670.0070.5070.503,768,161
Feb 13, 202569.5071.2069.1370.7570.757,259,123
Feb 12, 202568.3269.3868.2169.3069.303,066,675
Feb 11, 202569.6469.6468.2068.5968.594,238,573
Feb 10, 202568.9870.1568.4069.3669.364,418,205
Feb 7, 202568.1268.9867.7068.8568.857,543,594
Feb 6, 202567.5068.1867.0168.1768.174,200,363
Feb 5, 202569.5470.0067.1667.5067.506,327,383
Jan 27, 202569.8570.2069.5069.5269.522,641,639
Jan 24, 202569.3870.1769.1069.8569.854,200,509
Jan 23, 202570.2770.8069.4569.5769.574,416,465
Jan 22, 202570.2870.5869.3769.7169.714,622,696
Jan 21, 202573.9674.3070.1070.2270.2212,338,095
Jan 20, 202575.4375.7573.9073.9673.964,375,133
Jan 17, 202574.5075.3874.2174.9974.992,029,532
Jan 16, 202575.0376.4074.0574.7074.703,184,117
Jan 15, 202575.6875.9374.5074.8274.822,450,820
Jan 14, 202574.6076.2074.1475.9775.973,323,566
Jan 13, 202573.9575.0673.8274.5074.502,349,812
Jan 10, 202575.3875.8674.1974.2274.222,648,142
Jan 9, 202575.9477.3075.4775.6675.662,850,357
Jan 8, 202576.4377.3175.5376.4076.403,114,383
Jan 7, 202576.6077.1475.8776.5476.542,984,429
Jan 6, 202577.3578.1875.0775.6075.605,787,095
Jan 3, 202579.7080.0177.5078.0978.096,081,401
Jan 2, 202581.0081.9079.1079.7079.706,587,504
Dec 31, 202479.0382.5079.0280.9280.928,083,863
Dec 30, 202479.2480.8079.0079.0079.003,176,088
Dec 27, 202479.8680.4078.8779.7579.753,979,029
Dec 26, 202478.2880.1178.1579.8879.884,250,873
Dec 25, 202479.3479.3478.0778.2378.233,284,306
Dec 24, 202477.8079.4977.8079.2479.243,835,767
Dec 23, 202477.7778.8477.5978.1678.164,774,962
Dec 20, 202476.3878.7076.3377.9577.954,603,078
Dec 19, 202476.5077.2676.2176.7076.702,990,120
Dec 18, 202478.0878.6776.8477.0077.004,627,216
Dec 17, 202478.2479.6177.7078.0178.016,390,528
Dec 16, 202479.0080.6277.6178.0078.008,575,310
Dec 13, 202479.0080.5077.8979.0079.0012,241,197
Dec 12, 202477.0080.0076.6179.9179.9111,822,981
Dec 11, 202474.2077.6574.0076.9676.9611,582,118
Dec 10, 202476.3577.1974.0874.2074.209,779,753
Dec 9, 202473.9474.3772.8573.4873.483,549,525
Dec 6, 202472.3774.1072.3773.8473.845,911,389
Dec 5, 202471.8172.2971.5071.9171.912,252,544
Dec 4, 202473.0173.4371.9372.2872.284,246,982
Dec 3, 202473.0473.8172.6173.3973.393,491,073
Dec 2, 202472.3074.4072.3073.0473.045,393,975
Nov 29, 202470.6873.3070.5672.9872.987,032,808
Nov 28, 202471.6172.1070.2670.2870.283,831,448
Nov 27, 202470.0372.1069.9371.6171.614,375,054
Nov 26, 202469.9471.8069.8370.4170.414,198,907
Nov 25, 202469.8470.7569.1569.9569.954,042,922
Nov 22, 202471.9972.3269.7969.8369.834,378,607
Nov 21, 202472.5272.7871.4171.9871.983,404,273
Nov 20, 202471.8272.7471.7072.5072.503,319,937
Nov 19, 202471.8972.3870.8072.1072.104,525,234
Nov 18, 202473.3473.9371.6071.8671.864,395,611
Nov 15, 202473.0074.7972.1473.3573.355,889,121
Nov 14, 202473.5075.6273.0073.0073.004,992,396
Nov 13, 202473.6174.6773.3073.9273.923,868,853
Nov 12, 202474.9376.5073.7674.1274.128,088,613
Nov 11, 202472.5175.3671.5875.1075.109,733,625
Nov 8, 202475.7576.3573.2873.5473.5411,425,393
Nov 7, 202469.3076.0169.0575.5875.5817,763,638
Nov 6, 202469.9070.7669.0069.5969.596,519,987
Nov 5, 202467.5869.5467.0269.4869.487,357,860
Nov 4, 202467.1168.1567.0567.8067.804,394,715
Nov 1, 202466.9767.9566.6667.0067.004,454,586
Oct 31, 202466.9567.7766.3567.1367.134,858,053
Oct 30, 202468.4968.9066.2667.0367.037,950,299
Oct 29, 202470.5671.1868.4068.5168.516,888,713
Oct 28, 202469.5770.7568.8170.5670.566,009,410
Oct 25, 202468.7269.6068.5669.3369.334,198,172
Oct 24, 202469.5169.9868.4368.7268.724,253,828
Oct 23, 202469.4070.8968.8770.0070.007,238,319
Oct 22, 202468.1069.8568.1069.4269.426,361,190
Oct 21, 202468.5069.3067.6268.7168.718,115,959
Oct 18, 202466.9570.0066.1368.5068.509,029,700
Oct 17, 202468.1668.8467.0267.0267.025,198,651
Oct 16, 202468.5069.5767.7068.0668.066,818,575
Oct 15, 202472.4072.4669.0069.0069.006,977,114
Oct 14, 202470.5172.0569.8472.0472.048,155,871
Oct 11, 202473.1073.2569.7570.6570.656,435,483
Oct 10, 202470.6474.4970.6473.1073.1010,864,041
Oct 9, 202477.5077.5070.2471.0171.0115,893,633
Oct 8, 202486.1886.1874.7977.5077.5027,892,612
Sep 30, 202475.0078.3574.0078.3578.3522,507,211
Sep 27, 202468.5071.2567.9471.2371.2315,322,251
Sep 26, 202459.5865.5359.4065.5365.5319,069,592
Sep 25, 202460.2061.5059.4859.5759.579,108,656
Sep 24, 202457.8159.4656.9459.4659.468,554,197
Sep 23, 202457.4558.5456.8956.9156.914,381,527
Sep 20, 202456.5157.7355.8557.5357.537,329,708
Sep 19, 202454.4656.8554.1356.4156.419,427,014
Sep 18, 202453.8054.5453.2054.4654.465,123,619
Sep 13, 202455.4055.7053.9453.9653.965,746,670
Sep 12, 202456.6256.9855.4055.4855.483,524,627
Sep 11, 202455.8056.8255.5356.6256.623,362,379
Sep 10, 202455.9856.6955.5356.0756.074,230,423
Sep 9, 202456.2756.7055.8055.9755.973,582,259
Sep 6, 202457.5657.5856.8556.8656.863,038,899
Sep 5, 202457.0157.6357.0157.5657.562,813,507
Sep 4, 202457.4458.1857.1057.1657.163,200,400
Sep 3, 202457.0858.3556.8957.8357.834,342,309
Sep 2, 202458.8558.8556.9357.0557.056,098,636
Aug 30, 202457.6059.6656.6159.4559.459,936,318
Aug 29, 202457.1858.0556.8857.9057.904,581,541
Aug 28, 202457.4457.5356.5257.3857.383,896,598
Aug 27, 202457.3057.7256.3657.5457.545,827,209
Aug 26, 202458.2559.0257.5557.8057.804,508,063
Aug 23, 202457.9158.3057.4058.0558.055,148,991
Aug 22, 202459.2859.4557.1657.9157.919,402,287
Aug 21, 202460.6060.7859.0359.1959.197,829,776
Aug 20, 202463.6063.8060.5160.7060.7011,304,155
Aug 19, 202464.1064.5263.5663.8563.854,862,480
Aug 16, 202464.8665.0064.0064.2864.284,281,038
Aug 15, 202464.5865.2563.8464.8164.813,979,262
Aug 14, 202465.3065.5464.6664.6764.673,105,441
Aug 13, 202466.7167.0265.0165.3565.355,087,116
Aug 12, 202467.3167.6566.6666.7166.713,336,283
Aug 9, 202468.9069.4867.7067.7167.713,597,090
Aug 8, 202466.9569.7966.6468.2968.298,748,213
Aug 7, 202467.2467.7666.8367.0567.052,710,252
Aug 6, 202466.9967.4466.5167.3067.303,676,341
Aug 5, 202466.6668.1066.3366.5066.506,034,316
Aug 2, 202466.9867.6066.6166.6766.673,207,234
Aug 1, 202468.6768.6767.2067.2067.204,776,596
Jul 31, 202466.0068.9665.8068.6968.698,041,648
Jul 30, 202465.6666.5564.6666.5366.535,220,926
Jul 29, 202464.8867.3863.5066.1366.139,027,082
Jul 26, 202464.7365.8664.3864.9364.934,808,011
Jul 25, 202465.2866.1364.5164.7264.725,701,187
Jul 24, 202467.0067.6765.4165.6865.686,182,856
Jul 23, 202469.6069.6067.6767.6967.695,390,291
Jul 22, 202470.1670.6668.9869.7069.705,052,245
Jul 19, 202469.6170.4969.1070.4670.465,419,418
Jul 18, 202469.1869.8768.6569.6069.605,699,455
Jul 17, 202467.8869.5067.3869.2269.226,440,018
Jul 16, 2024 2.00 Dividend
Jul 16, 202467.7968.0267.0067.8867.884,332,277
Jul 15, 202469.8870.5469.1469.7867.785,058,780
Jul 12, 202469.7570.8768.8070.3968.3710,717,345
Jul 11, 202467.5069.6667.0769.3267.338,771,392
Jul 10, 202466.3667.9566.0866.6664.755,970,031
Jul 9, 202466.3866.7065.2866.5664.656,659,619
Jul 8, 202467.9067.9566.0066.1264.226,395,296
Jul 5, 202468.6968.6968.6968.6966.72-
Jul 4, 202469.8370.2968.0568.6966.727,003,329
Jul 3, 202470.6270.9069.8170.0868.074,659,650
Jul 2, 202470.3771.9669.6170.9568.926,873,213
Jul 1, 202472.8072.9669.6170.6768.648,017,060
Jun 28, 202472.5773.2571.9172.7770.685,560,375
Jun 27, 202473.6873.6872.5172.5870.503,095,171
Jun 26, 202473.2073.8873.0173.7471.633,163,199
Jun 25, 202473.4074.2073.1773.6571.544,157,676
Jun 24, 202472.4174.1871.2273.6071.496,248,603
Jun 21, 202474.7874.7872.0273.2171.119,053,066
Jun 20, 202476.2276.4874.7074.9072.756,504,225
Jun 19, 202476.3177.2975.8876.2274.044,340,613
Jun 18, 202478.0078.6776.0076.4674.279,001,436
Jun 17, 202476.3578.5176.3578.2175.977,804,975
Jun 14, 202477.8678.0275.8577.4875.267,957,334
Jun 13, 202479.0979.0977.5178.0375.794,872,705
Jun 12, 202478.3979.5078.3079.2076.934,023,070
Jun 11, 202479.4779.4778.1678.5976.344,246,340
Jun 7, 202479.7380.2778.2179.5077.225,726,485
Jun 6, 202479.2780.2678.9579.8877.595,922,420
Jun 5, 202479.5580.3079.2879.3977.114,055,730
Jun 4, 202478.6880.1778.2579.9077.617,289,142
Jun 3, 202477.5079.0576.5978.7276.467,665,998
May 31, 202477.4578.1077.1277.6375.418,001,069
May 30, 202480.4980.4977.1577.3675.1413,209,809
May 29, 202481.5582.0580.2880.6178.305,850,525
May 28, 202483.5783.6581.3081.5979.256,624,719
May 27, 202483.6683.7682.4183.4181.024,565,062
May 24, 202484.5484.8083.0083.1380.753,846,603
May 23, 202485.6086.3584.3784.6982.263,063,683
May 22, 202486.4586.6585.6885.9683.502,940,198
May 21, 202486.1586.7085.6086.4183.932,830,700
May 20, 202486.6187.6385.8086.4583.974,892,879
May 17, 202485.5086.7285.2686.0483.573,178,352
May 16, 202486.1786.5884.7685.9783.514,248,442
May 15, 202485.3986.9685.1586.1783.703,527,112
May 14, 202485.2286.2985.1585.6283.173,713,443
May 13, 202485.9285.9284.6085.2582.817,302,627
May 10, 202487.1988.0286.1586.5084.023,933,438
May 9, 202486.7487.4086.3386.8184.324,310,369
May 8, 202486.6687.7186.4086.8084.314,848,724
May 7, 202487.1087.6186.4286.7184.226,211,345
May 6, 202482.7687.2482.7687.1284.6215,334,493
Apr 30, 202481.0082.8880.5281.9679.6111,309,881
Apr 29, 202478.7780.0078.7379.3177.047,918,631
Apr 26, 202478.5280.2078.3079.0076.746,696,110
Apr 25, 202478.6679.0877.8078.6276.373,109,526
Apr 24, 202479.0079.0577.8078.8276.563,459,855
Apr 23, 202478.8779.6578.3578.8676.604,867,887
Apr 22, 202476.6179.8076.6078.8776.617,444,365
Apr 19, 202478.0078.2576.6076.8274.624,187,412
Apr 18, 202477.9079.2177.4378.3376.084,788,146
Apr 17, 202476.9078.5776.1278.0075.765,995,039
Apr 16, 202476.6077.6275.9577.0274.815,665,925
Apr 15, 202474.2577.2874.0777.1274.918,245,822
Apr 12, 202475.9076.5674.2674.3872.255,318,406
Apr 11, 202476.2976.4674.7176.1273.946,654,838
Apr 10, 202478.2878.2976.3076.7074.505,607,167
Apr 9, 202478.0778.5077.2278.4576.204,949,254
Apr 8, 202480.8080.8077.4577.9575.7210,052,863
Apr 3, 202481.1081.7980.3080.8078.483,771,481
Apr 2, 202482.5582.8080.7581.0178.697,333,070
Apr 1, 202483.3784.4982.0182.9780.596,791,928
Mar 29, 202484.4484.4482.9783.3780.981,967,401
Mar 28, 202483.7685.3083.0084.1481.733,192,694
Mar 27, 202484.0085.1683.1283.7681.364,882,627
Mar 26, 202482.9285.0882.5985.0882.645,259,120
Mar 25, 202484.0084.0082.2882.7980.425,162,995
Mar 22, 202485.7785.7783.5084.0581.643,002,948
Mar 21, 202485.2886.0085.1085.7983.332,600,284
Mar 20, 202484.5585.8083.8885.3182.863,405,726
Mar 19, 202484.0885.6683.1684.5682.144,179,415
Mar 18, 202483.8084.7082.7784.0981.683,668,506
Mar 15, 202484.0084.9983.1083.7981.392,985,146
Mar 14, 202485.0986.1584.0484.2681.843,603,586
Mar 13, 202483.9185.8583.4185.2882.847,691,137
Mar 12, 202481.0984.5080.9983.9081.5010,746,147
Mar 11, 202478.3981.0578.3880.9178.596,190,164
Mar 8, 202479.9480.0877.8878.4176.164,785,044
Mar 7, 202480.4980.8879.5579.9677.672,938,204
Mar 6, 202481.2781.6679.9180.4878.173,223,661

Related Tickers

600132.SS CHONGQING BREWERY
55.51
+0.56%
 
TAP-A Molson Coors Beverage Company
63.77
+4.97%
 
0291.HK CHINA RES BEER
26.150
+3.16%
 
CCU Compañía Cervecerías Unidas S.A.
14.57
+3.41%
 
FMX Fomento Económico Mexicano, S.A.B. de C.V.
95.28
+2.41%
 
SAM The Boston Beer Company, Inc.
237.66
-0.56%
 
TAP Molson Coors Beverage Company
59.30
-0.47%
 
ABEV Ambev S.A.
2.1900
+4.78%
 
BUD Anheuser-Busch InBev SA/NV
62.23
+1.88%
 
STZ Constellation Brands, Inc.
174.18
+0.94%