Sichuan Tuopai Shede Wine Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	53.190	53.260	52.320	52.400	52.400	4,230,052
2024-07-26	52.860	54.300	52.860	53.120	53.120	4,211,630
2024-07-25	52.200	53.490	52.140	52.750	52.750	4,077,874
2024-07-24	53.350	53.880	52.410	52.540	52.540	4,450,648
2024-07-23	55.700	55.940	53.410	53.440	53.440	5,703,783
2024-07-22	56.100	56.680	55.510	55.780	55.780	4,671,011
2024-07-19	55.050	56.240	54.840	56.180	56.180	5,669,927
2024-07-18	55.310	56.450	55.080	55.490	55.490	6,415,825
2024-07-17	54.500	56.110	54.350	55.530	55.530	6,832,748
2024-07-16	54.300	54.700	53.810	54.630	54.630	3,416,383
2024-07-15	54.580	55.400	54.200	54.380	54.380	3,919,862
2024-07-12	55.010	55.480	54.460	55.110	55.110	6,042,746
2024-07-11	54.700	55.460	53.540	54.960	54.960	9,984,377
2024-07-10	52.320	53.710	51.670	52.570	52.570	5,583,861
2024-07-09	51.990	52.800	51.090	52.490	52.490	7,028,814
2024-07-08	53.960	54.060	51.910	52.100	52.100	6,344,216
2024-07-05	54.740	54.740	54.740	54.740	54.740	0
2024-07-04	56.560	56.790	54.700	54.740	54.740	6,808,184
2024-07-03	57.470	57.570	56.480	56.590	56.590	4,980,014
2024-07-02	56.200	58.700	56.030	57.480	57.480	9,457,786
2024-07-01	56.500	57.310	55.300	56.670	56.670	7,172,438
2024-06-28	58.110	59.170	56.460	56.670	56.670	10,287,023
2024-06-27	60.700	60.820	58.610	58.630	58.630	6,573,664
2024-06-26	60.450	61.220	59.500	61.160	61.160	4,778,086
2024-06-25	63.000	63.550	60.190	60.400	60.400	7,815,088
2024-06-24	63.000	64.620	61.690	63.000	63.000	6,635,768
2024-06-21	66.980	66.990	64.580	64.600	64.600	6,526,919
2024-06-20	68.410	69.160	67.060	67.060	67.060	3,732,305
2024-06-19	68.900	69.940	67.820	68.920	68.920	3,990,004
2024-06-18	69.050	69.790	68.690	68.950	68.950	3,527,561
2024-06-17	68.500	69.480	67.300	69.430	69.430	4,806,420
2024-06-14	68.210	69.220	67.250	69.220	69.220	5,895,770
2024-06-13	70.150	70.270	68.590	68.830	68.830	4,135,504
2024-06-12	69.900	70.500	69.530	70.030	70.030	2,912,558
2024-06-11	70.030	70.350	69.140	70.000	70.000	3,515,243
2024-06-07	71.000	71.370	69.880	70.460	70.460	2,782,392
2024-06-06	71.910	72.190	70.500	70.620	70.620	4,345,895
2024-06-05	72.110	72.700	71.780	71.790	71.790	3,446,091
2024-06-04	71.700	72.680	71.090	72.680	72.680	4,814,953
2024-06-03	72.030	72.250	70.810	71.150	71.150	4,377,324
2024-05-31	71.620	72.480	71.620	72.000	72.000	3,003,527
2024-05-30	72.170	72.510	71.500	71.680	71.680	4,243,977
2024-05-29	71.870	73.320	71.870	72.790	72.790	3,704,919
2024-05-28	74.000	74.010	72.150	72.300	72.300	4,912,612
2024-05-27	73.510	74.200	72.780	74.140	74.140	4,511,963
2024-05-24	74.220	74.820	73.320	73.340	73.340	5,053,701
2024-05-23	76.600	77.240	74.450	74.760	74.760	7,367,501
2024-05-22	77.890	78.000	76.100	76.850	76.850	6,333,280
2024-05-21	80.100	80.490	79.320	80.050	80.050	6,693,500
2024-05-20	78.890	82.800	78.890	80.410	80.410	16,936,794
2024-05-17	76.390	78.800	75.620	78.730	78.730	10,504,588
2024-05-16	75.340	77.440	74.330	76.540	76.540	9,254,701
2024-05-15	75.680	75.940	74.980	75.150	75.150	3,468,658
2024-05-14	74.520	76.790	74.210	75.710	75.710	6,431,198
2024-05-13	75.100	75.100	74.010	74.490	74.490	6,344,882
2024-05-10	77.470	78.090	75.500	76.140	76.140	6,278,505
2024-05-09	76.700	77.450	76.600	77.180	77.180	5,583,820
2024-05-08	78.250	78.800	76.560	76.700	76.700	7,967,681
2024-05-07	78.050	79.480	77.350	78.890	78.890	11,312,903
2024-05-06	74.330	80.350	74.330	78.360	78.360	19,574,789

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	1.5000 CNY
2022-06-23	0.8000 CNY
2021-07-30	0.2500 CNY
2020-11-27	0.2003 CNY
2019-08-15	0.1030 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.