Tsingtao Brewery Company Limited ( TSGTY) - Price History
Monthly price history for TSGTY (Tsingtao Brewery Company Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $28.41 | $28.41 |
| June 2026 | $27.10 | $28.83 |
| May 2026 | $32.33 | $34.40 |
| April 2026 | $30.83 | $32.80 |
| March 2026 | $28.04 | $29.83 |
| February 2026 | $31.99 | $34.03 |
| January 2026 | $32.06 | $34.11 |
| December 2025 | $29.94 | $31.85 |
| November 2025 | $34.49 | $36.69 |
| October 2025 | $29.75 | $31.65 |
| September 2025 | $31.49 | $33.50 |
| August 2025 | $29.68 | $31.58 |
| July 2025 | $31.16 | $33.15 |
| June 2025 | $28.76 | $30.60 |
| May 2025 | $33.37 | $35.50 |
| April 2025 | $32.88 | $36.45 |
| March 2025 | $32.60 | $36.15 |
| February 2025 | $29.51 | $32.72 |
| January 2025 | $28.14 | $31.20 |
| December 2024 | $32.47 | $36 |
| November 2024 | $28.35 | $31.43 |
| October 2024 | $28.45 | $31.54 |
| September 2024 | $34.33 | $38.06 |
| August 2024 | $24.45 | $27.11 |
| July 2024 | $27.46 | $30.45 |
| June 2024 | $29.13 | $33.70 |
| May 2024 | $31.29 | $36.20 |
| April 2024 | $31.54 | $36.48 |
| March 2024 | $29.50 | $34.12 |
| February 2024 | $27.69 | $32.03 |
| January 2024 | $24.30 | $28.11 |
| December 2023 | $29.70 | $34.35 |
| November 2023 | $28.86 | $33.38 |
| October 2023 | $32.66 | $37.78 |
| September 2023 | $35.55 | $41.12 |
| August 2023 | $35.56 | $41.14 |
| July 2023 | $39.46 | $45.65 |
| June 2023 | $38.63 | $44.69 |
| May 2023 | $36 | $42.84 |
| April 2023 | $44.70 | $53.20 |
| March 2023 | $45.76 | $54.45 |
| February 2023 | $41.61 | $49.52 |
| January 2023 | $40.36 | $48.03 |
| December 2022 | $42.43 | $50.49 |
| November 2022 | $39.17 | $46.61 |
| October 2022 | $29.34 | $34.92 |
| September 2022 | $38.42 | $45.72 |
| August 2022 | $40.81 | $48.56 |
| July 2022 | $41.73 | $49.66 |
| June 2022 | $43.46 | $51.72 |
| May 2022 | $35.81 | $43.32 |
| April 2022 | $33.36 | $40.35 |
| March 2022 | $32.76 | $39.63 |
| February 2022 | $39.40 | $47.66 |
| January 2022 | $37.50 | $45.36 |
| December 2021 | $38.94 | $47.10 |
| November 2021 | $32.95 | $39.86 |
| October 2021 | $35.92 | $43.45 |
| September 2021 | $32.14 | $38.88 |
| August 2021 | $34.27 | $41.46 |
| July 2021 | $31.99 | $38.70 |
| June 2021 | $43.43 | $53.16 |
| May 2021 | $44.83 | $54.88 |
| April 2021 | $38.23 | $46.80 |
| March 2021 | $37.16 | $45.49 |
| February 2021 | $34.15 | $41.81 |
| January 2021 | $42.30 | $51.78 |
| December 2020 | $42.59 | $52.14 |
| November 2020 | $39.78 | $48.70 |
| October 2020 | $34.26 | $41.94 |
| September 2020 | $33.12 | $40.55 |
| August 2020 | $37.58 | $46 |
| July 2020 | $36.02 | $44.09 |
| June 2020 | $30.48 | $37.31 |
| May 2020 | $27.75 | $34.36 |
| April 2020 | $23.57 | $29.19 |
| March 2020 | $21.46 | $26.57 |
| February 2020 | $20.69 | $25.62 |
| January 2020 | $22.04 | $27.29 |
| December 2019 | $27.06 | $33.51 |
| November 2019 | $25.77 | $31.91 |
| October 2019 | $24.08 | $29.82 |
| September 2019 | $24.11 | $29.85 |
| August 2019 | $28.06 | $34.75 |
| July 2019 | $23.82 | $29.49 |
| June 2019 | $25.56 | $32 |
| May 2019 | $24.12 | $30.20 |
| April 2019 | $25.19 | $31.54 |
| March 2019 | $18.77 | $23.50 |
| February 2019 | $16.94 | $21.21 |
| January 2019 | $17.16 | $21.48 |
| December 2018 | $16.93 | $21.20 |
| November 2018 | $15.98 | $20 |
| October 2018 | $15.46 | $19.35 |
| September 2018 | $18.37 | $23 |
| August 2018 | $18.58 | $23.26 |
| July 2018 | $21.30 | $26.66 |
| June 2018 | $22.05 | $27.93 |
| May 2018 | $24.77 | $31.38 |
| April 2018 | $20.21 | $25.60 |
| March 2018 | $21.05 | $26.67 |
| February 2018 | $21.43 | $27.15 |
| January 2018 | $22.08 | $27.97 |
| December 2017 | $20.15 | $25.53 |
| November 2017 | $15.85 | $20.08 |
| October 2017 | $16.36 | $20.72 |
| September 2017 | $15 | $19.01 |
| August 2017 | $16.74 | $21.21 |
| July 2017 | $16.83 | $21.32 |
| June 2017 | $17.87 | $22.64 |
| May 2017 | $17.55 | $22.49 |
| April 2017 | $17.85 | $22.87 |
| March 2017 | $17.83 | $22.85 |
| February 2017 | $17.74 | $22.73 |
| January 2017 | $15.86 | $20.33 |
| December 2016 | $14.57 | $18.67 |
| November 2016 | $16 | $20.50 |
| October 2016 | $15.76 | $20.19 |
| September 2016 | $15.53 | $19.90 |
| August 2016 | $13.22 | $16.94 |
| July 2016 | $13.92 | $17.84 |
| June 2016 | $13.65 | $17.49 |
| May 2016 | $13.99 | $18.25 |
| April 2016 | $14.59 | $19.03 |
| March 2016 | $14.49 | $18.90 |
| February 2016 | $14.14 | $18.44 |
| January 2016 | $13.42 | $17.50 |
| December 2015 | $17.18 | $22.40 |
| November 2015 | $17.14 | $22.36 |
| October 2015 | $18.18 | $23.71 |
| September 2015 | $16.90 | $22.04 |
| August 2015 | $18.60 | $24.26 |
| July 2015 | $20.26 | $26.42 |
| June 2015 | $23.19 | $60.50 |
| May 2015 | $24.28 | $64.06 |
| April 2015 | $23.94 | $63.17 |
| March 2015 | $25.48 | $67.24 |
| February 2015 | $24.01 | $63.35 |
| January 2015 | $25.77 | $68.01 |
| December 2014 | $25.79 | $68.05 |
| November 2014 | $26.78 | $70.67 |
| October 2014 | $27.61 | $72.85 |
| September 2014 | $27 | $71.25 |
| August 2014 | $28.71 | $75.75 |
| July 2014 | $30.62 | $80.79 |
| June 2014 | $29.56 | $78 |
| May 2014 | $29.52 | $78.63 |
| April 2014 | $27.31 | $72.75 |
| March 2014 | $27.62 | $73.56 |
| February 2014 | $28.04 | $74.69 |
| January 2014 | $27.36 | $72.88 |
| December 2013 | $31.44 | $83.74 |
| November 2013 | $31.50 | $83.90 |
| October 2013 | $30.76 | $81.94 |
| September 2013 | $28.53 | $75.99 |
| August 2013 | $27.62 | $73.57 |
| July 2013 | $28.70 | $76.46 |
| June 2013 | $26.67 | $71.05 |
| May 2013 | $25.62 | $68.91 |
| April 2013 | $25.38 | $68.24 |
| March 2013 | $23.61 | $63.50 |
| February 2013 | $23.20 | $62.40 |
| January 2013 | $21.48 | $57.75 |
| December 2012 | $22.12 | $59.48 |
| November 2012 | $20.90 | $56.21 |
| October 2012 | $20.75 | $55.80 |
| September 2012 | $20.34 | $54.70 |
| August 2012 | $20.04 | $53.90 |
| July 2012 | $21.71 | $58.38 |
| June 2012 | $20.80 | $56.34 |
| May 2012 | $23.10 | $62.57 |
| April 2012 | $22.30 | $60.40 |
| March 2012 | $19.92 | $53.95 |
| February 2012 | $19.86 | $53.77 |
| January 2012 | $19.98 | $54.11 |
| December 2011 | $20.32 | $55.02 |
| November 2011 | $20.26 | $54.85 |
| October 2011 | $18.60 | $50.38 |
| September 2011 | $20.11 | $54.46 |
| August 2011 | $21.97 | $59.50 |
| July 2011 | $23.22 | $62.89 |
| June 2011 | $21.31 | $57.70 |
| May 2011 | $21.38 | $57.90 |
| April 2011 | $19.60 | $53.35 |
| March 2011 | $18.27 | $49.72 |
| February 2011 | $16.74 | $45.55 |
| January 2011 | $16.86 | $45.89 |
| December 2010 | $19.29 | $52.50 |
| November 2010 | $19.96 | $54.32 |
| October 2010 | $19.73 | $53.69 |
| September 2010 | $21.28 | $57.90 |
| August 2010 | $19.41 | $52.83 |
| July 2010 | $17.54 | $47.72 |
| June 2010 | $17.09 | $46.50 |
| May 2010 | $17.34 | $47.20 |
| April 2010 | $18.13 | $49.58 |
| March 2010 | $18.56 | $50.75 |
| February 2010 | $17.53 | $47.93 |
| January 2010 | $18.07 | $49.40 |
| December 2009 | $5,158.78 | $14,105.60 |
| November 2009 | $4,663.50 | $12,751.36 |
| October 2009 | $3,843.34 | $10,508.80 |
| September 2009 | $3,505.35 | $9,584.64 |
| August 2009 | $3,225.41 | $8,819.20 |
| July 2009 | $3,267.54 | $8,934.40 |
| June 2009 | $2,934.23 | $8,023.04 |
| May 2009 | $2,640.25 | $7,219.20 |
| April 2009 | $2,416.47 | $6,607.36 |
| March 2009 | $2,026.99 | $5,542.40 |
| February 2009 | $1,680.57 | $4,595.20 |
| January 2009 | $1,778.88 | $4,864 |
| December 2008 | $1,872.50 | $5,120 |
| November 2008 | $1,980.17 | $5,414.40 |
| October 2008 | $1,680.57 | $4,595.20 |
| September 2008 | $1,591.63 | $4,352 |
| August 2008 | $2,158.06 | $5,900.80 |
| July 2008 | $2,041.03 | $5,580.80 |
| June 2008 | $1,961.45 | $5,363.20 |
| May 2008 | $2,434.26 | $6,656 |
| April 2008 | $2,691.63 | $7,360 |
| March 2008 | $2,738.44 | $7,488 |
| February 2008 | $2,747.80 | $7,513.60 |
| January 2008 | $3,295.49 | $9,011.20 |
| December 2007 | $3,178.46 | $8,691.20 |
| November 2007 | $3,112.92 | $8,512 |
| October 2007 | $3,332.94 | $9,113.60 |
| September 2007 | $3,445.28 | $9,420.80 |
| August 2007 | $3,290.80 | $8,998.40 |
| July 2007 | $2,153.30 | $5,888 |
| June 2007 | $2,256.28 | $6,169.60 |
| May 2007 | $2,251.60 | $6,156.80 |
| April 2007 | $1,647.64 | $4,505.60 |
| March 2007 | $1,544.66 | $4,224 |
| February 2007 | $1,591.47 | $4,352 |
| January 2007 | $1,741.26 | $4,761.60 |
| December 2006 | $1,544.66 | $4,224 |
| November 2006 | $1,170.20 | $3,200 |
| October 2006 | $1,305.94 | $3,571.20 |
| September 2006 | $1,231.05 | $3,366.40 |
| August 2006 | $1,099.99 | $3,008 |
| July 2006 | $1,062.54 | $2,905.60 |
| June 2006 | $1,053.18 | $2,880 |
| May 2006 | $1,114.03 | $3,046.40 |
| April 2006 | $1,099.92 | $3,008 |
| March 2006 | $1,277.77 | $3,494.40 |
| February 2006 | $1,245.01 | $3,404.80 |
| January 2006 | $1,198.20 | $3,276.80 |
| December 2005 | $964.18 | $2,636.80 |
| November 2005 | $982.90 | $2,688 |
| October 2005 | $936.10 | $2,560 |
| September 2005 | $987.58 | $2,700.80 |
| August 2005 | $1,029.71 | $2,816 |
| July 2005 | $1,010.98 | $2,764.80 |
| June 2005 | $987.58 | $2,700.80 |
| May 2005 | $978.22 | $2,675.20 |
| April 2005 | $1,015.60 | $2,777.60 |
| March 2005 | $959.44 | $2,624 |
| February 2005 | $987.52 | $2,700.80 |
| January 2005 | $1,039 | $2,841.60 |
| December 2004 | $922 | $2,521.60 |
| November 2004 | $912.64 | $2,496 |
| October 2004 | $889.24 | $2,432 |
| September 2004 | $922 | $2,521.60 |
| August 2004 | $842.44 | $2,304 |
| July 2004 | $819.04 | $2,240 |
| June 2004 | $847.12 | $2,316.80 |
| May 2004 | $879.88 | $2,406.40 |
| April 2004 | $720.66 | $1,971.20 |
| March 2004 | $1,020.16 | $2,790.40 |
| February 2004 | $1,165.23 | $3,187.20 |
| January 2004 | $1,090.35 | $2,982.40 |
| December 2003 | $1,109.07 | $3,033.60 |
| November 2003 | $1,034.20 | $2,828.80 |
| October 2003 | $1,216.70 | $3,328 |
| September 2003 | $818.94 | $2,240 |
| August 2003 | $795.54 | $2,176 |
| July 2003 | $753.42 | $2,060.80 |
| June 2003 | $687.91 | $1,881.60 |
| May 2003 | $664.51 | $1,817.60 |
| April 2003 | $608.35 | $1,664 |
| March 2003 | $608.26 | $1,664 |
| February 2003 | $570.83 | $1,561.60 |
| January 2003 | $584.87 | $1,600 |
| December 2002 | $486.61 | $1,331.20 |
| November 2002 | $477.25 | $1,305.60 |
| October 2002 | $439.82 | $1,203.20 |
| September 2002 | $435.14 | $1,190.40 |
| August 2002 | $425.78 | $1,164.80 |
| July 2002 | $468.83 | $1,282.56 |
| June 2002 | $364.96 | $998.40 |
| May 2002 | $397.71 | $1,088 |
| April 2002 | $311.11 | $851.20 |
| March 2002 | $271.34 | $742.40 |
| February 2002 | $243.27 | $665.60 |
| January 2002 | $276.02 | $755.20 |
| December 2001 | $247.95 | $678.40 |
| November 2001 | $257.31 | $704 |
| October 2001 | $233.92 | $640 |
| September 2001 | $261.99 | $716.80 |
| August 2001 | $280.70 | $768 |
| July 2001 | $252.63 | $691.20 |
TSGTY
Price: $28.41
52 week price:
Dividend Yield: 6.09%
5-year range yield:
Forward Dividend Yield: 6.09%
Payout Ratio: 59.76%
Payout Ratio Range:
Dividend Per Share: 1.73 USD
Earnings Per Share: 2.52 USD
P/E Ratio: 11.27
Exchange: PNK
Sector: Consumer Defensive
Industry: Beverages - Brewers
Country: China
Volume: 600
Ebitda: 381.0 millionMarket Capitalization: 9.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 24.07%
DGR5: 30.00%
DGR10: 13.74%
DGR20: 30.00%