Sichuan Tuopai Shede Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 74.340 | 74.960 | 73.100 | 73.140 | 73.140 | 6,804,063 |
| 2024-04-29 | 72.540 | 75.580 | 72.240 | 74.380 | 74.380 | 10,623,738 |
| 2024-04-26 | 71.300 | 72.860 | 71.300 | 72.530 | 72.530 | 9,734,987 |
| 2024-04-25 | 72.400 | 72.940 | 71.710 | 72.330 | 72.330 | 4,079,005 |
| 2024-04-24 | 72.720 | 74.020 | 72.100 | 72.830 | 72.830 | 6,476,682 |
| 2024-04-23 | 70.860 | 73.660 | 70.770 | 72.720 | 72.720 | 7,977,621 |
| 2024-04-22 | 70.300 | 71.640 | 69.980 | 71.220 | 71.220 | 5,711,311 |
| 2024-04-19 | 70.040 | 70.800 | 69.700 | 70.070 | 70.070 | 4,426,675 |
| 2024-04-18 | 71.000 | 71.820 | 70.000 | 70.970 | 70.970 | 5,684,536 |
| 2024-04-17 | 70.200 | 71.530 | 70.200 | 71.280 | 71.280 | 5,707,986 |
| 2024-04-16 | 72.510 | 72.940 | 69.750 | 70.030 | 70.030 | 8,098,870 |
| 2024-04-15 | 71.890 | 74.550 | 71.720 | 73.350 | 73.350 | 7,741,097 |
| 2024-04-12 | 72.410 | 73.490 | 71.760 | 71.900 | 71.900 | 4,608,343 |
| 2024-04-11 | 72.810 | 72.990 | 71.870 | 72.320 | 72.320 | 5,603,723 |
| 2024-04-10 | 75.480 | 75.500 | 72.800 | 73.210 | 73.210 | 5,669,318 |
| 2024-04-09 | 74.730 | 75.740 | 73.920 | 75.480 | 75.480 | 4,585,013 |
| 2024-04-08 | 77.700 | 77.700 | 74.720 | 74.750 | 74.750 | 8,572,202 |
| 2024-04-03 | 80.000 | 80.860 | 77.800 | 78.100 | 78.100 | 7,273,481 |
| 2024-04-02 | 80.410 | 80.680 | 78.800 | 79.320 | 79.320 | 6,776,171 |
| 2024-04-01 | 77.900 | 81.400 | 77.900 | 80.400 | 80.400 | 12,584,908 |
| 2024-03-29 | 77.690 | 77.920 | 75.790 | 76.870 | 76.870 | 3,835,761 |
| 2024-03-28 | 77.200 | 78.300 | 77.000 | 77.430 | 77.430 | 7,231,000 |
| 2024-03-27 | 80.200 | 80.390 | 77.400 | 77.410 | 77.410 | 7,509,520 |
| 2024-03-26 | 79.520 | 80.830 | 79.040 | 80.450 | 80.450 | 6,660,397 |
| 2024-03-25 | 81.500 | 82.150 | 79.780 | 79.800 | 79.800 | 8,638,783 |
| 2024-03-22 | 85.400 | 85.590 | 82.280 | 82.500 | 82.500 | 12,839,079 |
| 2024-03-21 | 84.450 | 88.380 | 84.060 | 85.940 | 85.940 | 15,226,558 |
| 2024-03-20 | 85.500 | 86.500 | 83.700 | 84.050 | 84.050 | 9,299,104 |
| 2024-03-19 | 83.950 | 86.110 | 83.300 | 84.890 | 84.890 | 11,318,776 |
| 2024-03-18 | 84.200 | 84.270 | 82.810 | 84.060 | 84.060 | 8,404,754 |
| 2024-03-15 | 84.160 | 86.390 | 83.500 | 84.610 | 84.610 | 9,810,027 |
| 2024-03-14 | 85.020 | 86.860 | 84.060 | 84.690 | 84.690 | 8,645,853 |
| 2024-03-13 | 85.000 | 85.870 | 84.000 | 85.060 | 85.060 | 11,774,356 |
| 2024-03-12 | 81.450 | 87.200 | 81.120 | 86.080 | 86.080 | 21,953,540 |
| 2024-03-11 | 78.000 | 81.540 | 78.000 | 81.450 | 81.450 | 14,310,944 |
| 2024-03-08 | 78.900 | 79.740 | 76.600 | 77.810 | 77.810 | 8,757,350 |
| 2024-03-07 | 80.000 | 81.690 | 78.780 | 78.830 | 78.830 | 7,995,118 |
| 2024-03-06 | 80.020 | 80.720 | 78.560 | 79.650 | 79.650 | 8,389,515 |
| 2024-03-05 | 80.240 | 82.480 | 79.650 | 80.910 | 80.910 | 8,752,988 |
| 2024-03-04 | 82.000 | 82.670 | 80.180 | 80.880 | 80.880 | 8,052,919 |
| 2024-03-01 | 81.000 | 82.520 | 80.430 | 81.890 | 81.890 | 8,051,170 |
| 2024-02-29 | 78.800 | 81.730 | 78.540 | 81.300 | 81.300 | 9,760,213 |
| 2024-02-28 | 82.880 | 85.100 | 79.000 | 79.030 | 79.030 | 13,717,940 |
| 2024-02-27 | 81.510 | 82.600 | 80.600 | 82.600 | 82.600 | 8,390,678 |
| 2024-02-26 | 82.000 | 83.630 | 81.520 | 81.790 | 81.790 | 8,036,708 |
| 2024-02-23 | 80.640 | 83.500 | 80.150 | 82.800 | 82.800 | 12,204,234 |
| 2024-02-22 | 79.510 | 80.990 | 79.020 | 80.750 | 80.750 | 11,538,855 |
| 2024-02-21 | 74.960 | 82.570 | 74.300 | 81.240 | 81.240 | 20,556,983 |
| 2024-02-20 | 74.400 | 75.250 | 73.490 | 75.060 | 75.060 | 7,445,413 |
| 2024-02-19 | 77.200 | 77.800 | 74.380 | 75.170 | 75.170 | 10,587,059 |
| 2024-02-08 | 75.300 | 76.200 | 74.400 | 75.710 | 75.710 | 10,484,533 |
| 2024-02-07 | 74.300 | 76.650 | 73.200 | 74.450 | 74.450 | 12,330,612 |
| 2024-02-06 | 68.600 | 74.300 | 68.200 | 74.150 | 74.150 | 14,009,126 |
| 2024-02-05 | 72.990 | 73.690 | 68.000 | 69.330 | 69.330 | 14,484,396 |
| 2024-02-02 | 81.000 | 81.350 | 72.450 | 74.810 | 74.810 | 15,977,996 |
| 2024-02-01 | 81.800 | 83.000 | 80.370 | 80.500 | 80.500 | 10,657,735 |
| 2024-01-31 | 85.150 | 86.890 | 82.650 | 82.700 | 82.700 | 7,412,931 |
| 2024-01-30 | 89.000 | 89.000 | 85.100 | 85.920 | 85.920 | 9,268,200 |
| 2024-01-29 | 89.870 | 92.500 | 89.680 | 90.190 | 90.190 | 12,457,652 |
| 2024-01-26 | 89.060 | 92.970 | 89.000 | 89.390 | 89.390 | 11,493,454 |
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.