TSINGTAO BREWERY CO SPNS ADR EA - Price History
Monthly price history for TSGTY (TSINGTAO BREWERY CO SPNS ADR EA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $38.63 | $38.63 |
| April 2024 | $36.48 | $36.48 |
| March 2024 | $34.12 | $34.12 |
| February 2024 | $32.03 | $32.03 |
| January 2024 | $28.11 | $28.11 |
| December 2023 | $34.35 | $34.35 |
| November 2023 | $33.38 | $33.38 |
| October 2023 | $37.78 | $37.78 |
| September 2023 | $41.12 | $41.12 |
| August 2023 | $41.14 | $41.14 |
| July 2023 | $44.82 | $44.82 |
| June 2023 | $44.69 | $44.69 |
| May 2023 | $42.84 | $42.84 |
| April 2023 | $53.20 | $53.20 |
| March 2023 | $54.45 | $54.45 |
| February 2023 | $49.52 | $49.52 |
| January 2023 | $48.03 | $48.03 |
| December 2022 | $50.49 | $50.49 |
| November 2022 | $46.61 | $46.61 |
| October 2022 | $34.92 | $34.92 |
| September 2022 | $45.72 | $45.72 |
| August 2022 | $48.56 | $48.56 |
| July 2022 | $49.66 | $49.66 |
| June 2022 | $51.72 | $51.72 |
| May 2022 | $42.62 | $43.32 |
| April 2022 | $39.70 | $40.35 |
| March 2022 | $38.99 | $39.63 |
| February 2022 | $46.89 | $47.66 |
| January 2022 | $44.62 | $45.36 |
| December 2021 | $45.68 | $46.43 |
| November 2021 | $39.22 | $39.86 |
| October 2021 | $42.75 | $43.45 |
| September 2021 | $38.25 | $38.88 |
| August 2021 | $40.79 | $41.46 |
| July 2021 | $38.07 | $38.70 |
| June 2021 | $51.69 | $53.16 |
| May 2021 | $53.36 | $54.88 |
| April 2021 | $45.50 | $46.80 |
| March 2021 | $44.23 | $45.49 |
| February 2021 | $40.65 | $41.81 |
| January 2021 | $50.34 | $51.78 |
| December 2020 | $50.70 | $52.14 |
| November 2020 | $47.35 | $48.70 |
| October 2020 | $40.78 | $41.94 |
| September 2020 | $39.43 | $40.55 |
| August 2020 | $44.72 | $46 |
| July 2020 | $42.87 | $44.09 |
| June 2020 | $36.28 | $37.31 |
| May 2020 | $33.04 | $34.36 |
| April 2020 | $28.06 | $29.19 |
| March 2020 | $25.54 | $26.57 |
| February 2020 | $24.63 | $25.62 |
| January 2020 | $26.24 | $27.29 |
| December 2019 | $32.22 | $33.51 |
| November 2019 | $30.68 | $31.91 |
| October 2019 | $28.67 | $29.82 |
| September 2019 | $28.70 | $29.85 |
| August 2019 | $33.41 | $34.75 |
| July 2019 | $28.35 | $29.49 |
| June 2019 | $30.44 | $32 |
| May 2019 | $28.72 | $30.20 |
| April 2019 | $30 | $31.54 |
| March 2019 | $22.35 | $23.50 |
| February 2019 | $20.17 | $21.21 |
| January 2019 | $20.43 | $21.48 |
| December 2018 | $20.16 | $21.20 |
| November 2018 | $19.02 | $20 |
| October 2018 | $18.40 | $19.35 |
| September 2018 | $21.88 | $23 |
| August 2018 | $22.12 | $23.26 |
| July 2018 | $25.36 | $26.66 |
| June 2018 | $26.25 | $27.93 |
| May 2018 | $29.49 | $31.38 |
| April 2018 | $24.06 | $25.60 |
| March 2018 | $25.06 | $26.67 |
| February 2018 | $25.52 | $27.15 |
| January 2018 | $26.29 | $27.97 |
| December 2017 | $23.99 | $25.53 |
| November 2017 | $18.87 | $20.08 |
| October 2017 | $19.47 | $20.72 |
| September 2017 | $17.87 | $19.01 |
| August 2017 | $19.93 | $21.20 |
| July 2017 | $20.04 | $21.32 |
| June 2017 | $21.03 | $22.64 |
| May 2017 | $20.89 | $22.49 |
| April 2017 | $21.25 | $22.87 |
| March 2017 | $21.23 | $22.85 |
| February 2017 | $21.11 | $22.72 |
| January 2017 | $18.89 | $20.33 |
| December 2016 | $17.35 | $18.67 |
| November 2016 | $19.04 | $20.50 |
| October 2016 | $18.76 | $20.19 |
| September 2016 | $18.49 | $19.90 |
| August 2016 | $15.74 | $16.94 |
| July 2016 | $16.57 | $17.84 |
| June 2016 | $16.25 | $17.49 |
| May 2016 | $16.66 | $18.25 |
| April 2016 | $17.37 | $19.03 |
| March 2016 | $17.25 | $18.90 |
| February 2016 | $16.83 | $18.44 |
| January 2016 | $15.97 | $17.50 |
| December 2015 | $20.45 | $22.40 |
| November 2015 | $20.41 | $22.36 |
| October 2015 | $21.64 | $23.71 |
| September 2015 | $20.12 | $22.04 |
| August 2015 | $22.14 | $24.26 |
| July 2015 | $24.12 | $26.42 |
| June 2015 | $27.61 | $60.50 |
| May 2015 | $28.90 | $64.06 |
| April 2015 | $28.50 | $63.17 |
| March 2015 | $30.33 | $67.24 |
| February 2015 | $28.58 | $63.35 |
| January 2015 | $30.68 | $68.01 |
| December 2014 | $30.70 | $68.05 |
| November 2014 | $31.88 | $70.67 |
| October 2014 | $32.86 | $72.85 |
| September 2014 | $32.14 | $71.25 |
| August 2014 | $34.17 | $75.75 |
| July 2014 | $36.44 | $80.79 |
| June 2014 | $35.18 | $78 |
| May 2014 | $35.14 | $78.63 |
| April 2014 | $32.51 | $72.75 |
| March 2014 | $32.87 | $73.56 |
| February 2014 | $33.37 | $74.69 |
| January 2014 | $32.57 | $72.88 |
| December 2013 | $37.42 | $83.74 |
| November 2013 | $37.49 | $83.90 |
| October 2013 | $36.61 | $81.94 |
| September 2013 | $33.96 | $75.99 |
| August 2013 | $32.87 | $73.57 |
| July 2013 | $34.16 | $76.46 |
| June 2013 | $31.75 | $71.05 |
| May 2013 | $30.50 | $68.91 |
| April 2013 | $30.20 | $68.24 |
| March 2013 | $28.11 | $63.50 |
| February 2013 | $27.62 | $62.40 |
| January 2013 | $25.56 | $57.75 |
| December 2012 | $26.33 | $59.48 |
| November 2012 | $24.88 | $56.21 |
| October 2012 | $24.70 | $55.80 |
| September 2012 | $24.21 | $54.70 |
| August 2012 | $23.86 | $53.90 |
| July 2012 | $25.84 | $58.38 |
| June 2012 | $24.76 | $56.34 |
| May 2012 | $27.50 | $62.57 |
| April 2012 | $26.55 | $60.40 |
| March 2012 | $23.71 | $53.95 |
| February 2012 | $23.63 | $53.77 |
| January 2012 | $23.78 | $54.11 |
| December 2011 | $24.18 | $55.02 |
| November 2011 | $24.11 | $54.85 |
| October 2011 | $22.14 | $50.38 |
| September 2011 | $23.94 | $54.46 |
| August 2011 | $26.15 | $59.50 |
| July 2011 | $27.64 | $62.89 |
| June 2011 | $25.36 | $57.70 |
| May 2011 | $25.45 | $57.90 |
| April 2011 | $23.33 | $53.35 |
| March 2011 | $21.75 | $49.72 |
| February 2011 | $19.92 | $45.55 |
| January 2011 | $20.07 | $45.89 |
| December 2010 | $22.96 | $52.50 |
| November 2010 | $23.76 | $54.32 |
| October 2010 | $23.48 | $53.69 |
| September 2010 | $25.32 | $57.90 |
| August 2010 | $23.11 | $52.83 |
| July 2010 | $20.87 | $47.72 |
| June 2010 | $20.34 | $46.50 |
| May 2010 | $20.64 | $47.20 |
| April 2010 | $21.58 | $49.58 |
| March 2010 | $22.09 | $50.75 |
| February 2010 | $20.86 | $47.93 |
| January 2010 | $21.50 | $49.40 |
| December 2009 | $23.99 | $55.10 |
| November 2009 | $21.68 | $49.81 |
| October 2009 | $17.87 | $41.05 |
| September 2009 | $16.30 | $37.44 |
| August 2009 | $15 | $34.45 |
| July 2009 | $15.19 | $34.90 |
| June 2009 | $13.64 | $31.34 |
| May 2009 | $12.28 | $28.20 |
| April 2009 | $11.22 | $25.81 |
| March 2009 | $9.41 | $21.65 |
| February 2009 | $7.80 | $17.95 |
| January 2009 | $8.26 | $19 |
| December 2008 | $8.69 | $20 |
| November 2008 | $9.19 | $21.15 |
| October 2008 | $7.80 | $17.95 |
| September 2008 | $7.39 | $17 |
| August 2008 | $10.02 | $23.05 |
| July 2008 | $9.48 | $21.80 |
| June 2008 | $9.11 | $20.95 |
| May 2008 | $11.30 | $26 |
| April 2008 | $12.38 | $28.75 |
| March 2008 | $12.59 | $29.25 |
| February 2008 | $12.64 | $29.35 |
| January 2008 | $15.15 | $35.20 |
| December 2007 | $14.62 | $33.95 |
| November 2007 | $14.32 | $33.25 |
| October 2007 | $15.33 | $35.60 |
| September 2007 | $15.84 | $36.80 |
| August 2007 | $15.13 | $35.15 |
| July 2007 | $9.90 | $23 |
| June 2007 | $10.38 | $24.10 |
| May 2007 | $10.35 | $24.05 |
| April 2007 | $7.46 | $17.60 |
| March 2007 | $6.99 | $16.50 |
| February 2007 | $7.20 | $17 |
| January 2007 | $7.88 | $18.60 |
| December 2006 | $6.99 | $16.50 |
| November 2006 | $5.30 | $12.50 |
| October 2006 | $5.91 | $13.95 |
| September 2006 | $5.57 | $13.15 |
| August 2006 | $4.98 | $11.75 |
| July 2006 | $4.81 | $11.35 |
| June 2006 | $4.77 | $11.25 |
| May 2006 | $5.04 | $11.90 |
| April 2006 | $4.89 | $11.75 |
| March 2006 | $5.69 | $13.65 |
| February 2006 | $5.54 | $13.30 |
| January 2006 | $5.33 | $12.80 |
| December 2005 | $4.29 | $10.30 |
| November 2005 | $4.37 | $10.50 |
| October 2005 | $4.16 | $10 |
| September 2005 | $4.39 | $10.55 |
| August 2005 | $4.58 | $11 |
| July 2005 | $4.50 | $10.80 |
| June 2005 | $4.39 | $10.55 |
| May 2005 | $4.35 | $10.45 |
| April 2005 | $4.45 | $10.85 |
| March 2005 | $4.20 | $10.25 |
| February 2005 | $4.33 | $10.55 |
| January 2005 | $4.55 | $11.10 |
| December 2004 | $4.04 | $9.85 |
| November 2004 | $4 | $9.75 |
| October 2004 | $3.90 | $9.50 |
| September 2004 | $4.04 | $9.85 |
| August 2004 | $3.69 | $9 |
| July 2004 | $3.59 | $8.75 |
| June 2004 | $3.71 | $9.05 |
| May 2004 | $3.85 | $9.40 |
| April 2004 | $3.06 | $7.70 |
| March 2004 | $4.33 | $10.90 |
| February 2004 | $4.94 | $12.45 |
| January 2004 | $4.63 | $11.65 |
| December 2003 | $4.71 | $11.85 |
| November 2003 | $4.39 | $11.05 |
| October 2003 | $5.16 | $13 |
| September 2003 | $3.48 | $8.75 |
| August 2003 | $3.38 | $8.50 |
| July 2003 | $3.20 | $8.05 |
| June 2003 | $2.92 | $7.35 |
| May 2003 | $2.82 | $7.10 |
| April 2003 | $2.58 | $6.50 |
| March 2003 | $2.48 | $6.50 |
| February 2003 | $2.33 | $6.10 |
| January 2003 | $2.39 | $6.25 |
| December 2002 | $1.99 | $5.20 |
| November 2002 | $1.95 | $5.10 |
| October 2002 | $1.80 | $4.70 |
| September 2002 | $1.78 | $4.65 |
| August 2002 | $1.74 | $4.55 |
| July 2002 | $1.92 | $5.01 |
| June 2002 | $1.49 | $3.90 |
| May 2002 | $1.62 | $4.25 |
| April 2002 | $1.23 | $3.32 |
| March 2002 | $1.07 | $2.90 |
| February 2002 | $0.96 | $2.60 |
| January 2002 | $1.09 | $2.95 |
| December 2001 | $0.98 | $2.65 |
| November 2001 | $1.02 | $2.75 |
| October 2001 | $0.92 | $2.50 |
| September 2001 | $1.04 | $2.80 |
| August 2001 | $1.11 | $3 |
| July 2001 | $1 | $2.70 |
TSGTY
Price: $38.63
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 3.47%
Payout Ratio: 58.54%
Payout Ratio Range:
Dividend Per Share: 1.26 USD
Earnings Per Share: 2.16 USD
P/E Ratio: 13.25
Exchange: PNK
Sector: Consumer Defensive
Industry: Beverages - Brewers
Volume: 600
Ebitda: 381.0 millionMarket Capitalization: 11.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 22
DGR3: 30.00%
DGR5: 22.79%
DGR10: 10.72%