Tsingtao Brewery ADR (OP: TSGTY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2016 | 18.25 | 18.25 | 18.25 | 18.25 | 1,700 | -0.01(-0.05%) |
| May 27, 2016 | 18.26 | 18.26 | 18.26 | 0 | +0.47(+2.64%) | |
| May 25, 2016 | 17.79 | 17.79 | 17.79 | 4 | -0.04(-0.22%) | |
| May 20, 2016 | 17.83 | 17.83 | 17.83 | 0 | +0.03(+0.17%) | |
| May 19, 2016 | 17.47 | 17.80 | 17.47 | 17.80 | 595 | -0.19(-1.06%) |
| May 12, 2016 | 17.99 | 17.99 | 17.99 | 0 | -0.37(-2.02%) | |
| May 10, 2016 | 18.36 | 18.36 | 18.36 | 0 | -0.03(-0.15%) | |
| May 09, 2016 | 18.83 | 18.83 | 18.39 | 18.39 | 400 | -0.58(-3.07%) |
| May 04, 2016 | 18.97 | 18.97 | 18.97 | 0 | -0.06(-0.32%) | |
| Apr 27, 2016 | 19.03 | 19.03 | 19.03 | 0 | -0.47(-2.41%) | |
| Apr 21, 2016 | 19.50 | 19.50 | 19.50 | 95 | +0.65(+3.45%) | |
| Apr 20, 2016 | 18.55 | 18.85 | 18.55 | 18.85 | 1,400 | -0.42(-2.18%) |
| Apr 14, 2016 | 19.27 | 19.27 | 19.27 | 0 | +0.43(+2.28%) | |
| Apr 13, 2016 | 19.00 | 19.00 | 18.84 | 18.84 | 1,344 | +1.44(+8.28%) |
| Apr 08, 2016 | 17.40 | 17.40 | 17.40 | 10 | +0.40(+2.35%) | |
| Apr 07, 2016 | 17.00 | 17.00 | 17.00 | 17.00 | 755 | -0.89(-4.97%) |
| Apr 05, 2016 | 17.89 | 17.89 | 17.89 | 60 | -0.15(-0.83%) | |
| Apr 04, 2016 | 18.09 | 18.09 | 18.04 | 18.04 | 400 | -0.18(-0.99%) |
| Apr 01, 2016 | 18.03 | 18.22 | 18.03 | 18.22 | 979 | -0.68(-3.60%) |
| Mar 31, 2016 | 18.77 | 18.92 | 18.75 | 18.90 | 1,180 | +0.41(+2.22%) |
| Mar 29, 2016 | 18.49 | 18.49 | 18.49 | 55 | -0.51(-2.68%) | |
| Mar 23, 2016 | 19.00 | 19.00 | 19.00 | 50 | -0.25(-1.30%) | |
| Mar 22, 2016 | 19.25 | 19.25 | 19.25 | 19.25 | 500 | -0.15(-0.77%) |
| Mar 16, 2016 | 19.40 | 19.40 | 19.40 | 12 | -0.12(-0.61%) | |
| Mar 14, 2016 | 19.52 | 19.52 | 19.52 | 0 | +0.22(+1.14%) | |
| Mar 11, 2016 | 19.30 | 19.30 | 19.30 | 19.30 | 500 | +0.16(+0.84%) |
| Mar 10, 2016 | 19.14 | 19.14 | 19.14 | 19.14 | 172 | -0.11(-0.57%) |
| Mar 09, 2016 | 19.24 | 19.25 | 19.23 | 19.25 | 500 | -0.25(-1.28%) |
| Mar 08, 2016 | 19.50 | 19.50 | 19.50 | 19.50 | 172 | +0.00(+0.00%) |
| Mar 07, 2016 | 19.50 | 19.50 | 19.50 | 19.50 | 324 | +0.01(+0.05%) |
| Mar 04, 2016 | 19.49 | 19.49 | 19.49 | 19.49 | 3,007 | +0.81(+4.34%) |
| Mar 02, 2016 | 18.68 | 18.68 | 18.68 | 0 | +0.38(+2.07%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
