Sichuan Tuopai Shede Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	86.300	92.260	86.300	90.090	90.090	13,526,892
2024-01-24	88.950	89.490	84.530	87.610	87.610	10,437,693
2024-01-23	87.000	88.200	84.650	88.060	88.060	9,040,082
2024-01-22	90.000	90.230	85.800	86.900	86.900	9,537,343
2024-01-19	91.010	92.440	89.650	90.310	90.310	10,980,061
2024-01-18	86.300	92.500	86.210	92.190	92.190	17,399,468
2024-01-17	90.130	90.540	87.490	87.550	87.550	7,770,763
2024-01-16	88.980	93.480	88.280	90.890	90.890	10,122,244
2024-01-15	89.000	91.210	88.620	89.130	89.130	6,394,026
2024-01-12	90.270	92.450	89.670	90.310	90.310	8,046,658
2024-01-11	90.130	91.860	89.400	91.420	91.420	9,660,678
2024-01-10	85.000	92.500	83.860	91.310	91.310	16,121,082
2024-01-09	85.000	87.600	83.580	85.690	85.690	7,932,070
2024-01-08	87.000	87.340	84.860	84.970	84.970	6,784,067
2024-01-05	88.900	89.840	86.800	87.360	87.360	7,084,955
2024-01-04	92.560	92.560	88.980	89.540	89.540	7,827,887
2024-01-03	92.200	94.400	91.380	92.650	92.650	7,923,681
2024-01-02	95.310	96.190	92.800	92.800	92.800	9,951,751
2023-12-29	95.550	97.400	95.250	96.700	96.700	15,798,549
2023-12-28	86.530	95.280	86.200	95.280	95.280	16,951,083
2023-12-27	87.250	87.400	86.000	86.620	86.620	4,017,311
2023-12-26	88.400	88.420	86.760	87.150	87.150	4,079,209
2023-12-25	87.300	88.740	87.300	88.700	88.700	4,156,790
2023-12-22	88.000	89.200	87.500	87.950	87.950	7,007,900
2023-12-21	85.000	88.880	84.610	88.560	88.560	11,635,735
2023-12-20	87.750	88.090	85.520	85.550	85.550	5,665,331
2023-12-19	87.970	88.240	86.810	87.750	87.750	4,228,626
2023-12-18	88.700	89.420	87.210	87.330	87.330	5,979,739
2023-12-15	88.250	91.320	88.250	89.240	89.240	8,875,801
2023-12-14	89.990	91.780	87.930	88.130	88.130	8,464,847
2023-12-13	92.940	92.940	88.990	89.000	89.000	8,051,468
2023-12-12	92.300	93.640	92.110	93.050	93.050	4,525,250
2023-12-11	93.500	93.500	90.850	92.700	92.700	8,465,970
2023-12-08	94.730	95.390	93.840	94.400	94.400	4,949,999
2023-12-07	95.500	95.980	93.410	94.730	94.730	5,922,011
2023-12-06	94.000	97.000	93.810	95.500	95.500	6,779,511
2023-12-05	97.990	97.990	94.480	94.490	94.490	7,652,676
2023-12-04	100.19	100.45	98.220	98.280	98.280	4,175,474
2023-12-01	100.00	100.39	98.510	100.00	100.00	4,626,221
2023-11-30	99.700	101.00	99.340	100.31	100.31	4,687,381
2023-11-29	101.00	101.49	98.000	100.20	100.20	8,175,241
2023-11-28	104.75	105.38	100.62	102.08	102.08	7,956,133
2023-11-27	106.26	106.27	103.56	104.74	104.74	5,303,223
2023-11-24	108.09	108.27	106.83	106.94	106.94	3,164,141
2023-11-23	107.23	108.30	105.82	108.30	108.30	4,487,956
2023-11-22	109.00	109.10	107.38	107.40	107.40	4,591,408
2023-11-21	109.30	110.50	108.50	109.60	109.60	7,039,573
2023-11-20	108.40	108.98	106.80	108.47	108.47	4,613,116
2023-11-17	107.16	108.72	106.97	107.84	107.84	3,835,402
2023-11-16	110.67	110.67	108.15	108.22	108.22	5,269,239
2023-11-15	111.90	112.12	110.82	111.10	111.10	4,621,270
2023-11-14	110.40	111.97	109.82	110.26	110.26	4,795,900
2023-11-13	111.49	111.80	109.18	109.99	109.99	4,147,697
2023-11-10	112.41	112.74	110.08	110.78	110.78	5,044,478
2023-11-09	114.00	114.70	112.80	113.08	113.08	4,682,672
2023-11-08	114.62	115.66	113.81	114.49	114.49	4,468,484
2023-11-07	114.80	116.09	114.30	115.00	115.00	4,927,023
2023-11-06	116.00	116.60	114.38	115.89	115.89	5,397,098
2023-11-03	111.90	116.68	111.84	114.90	114.90	6,075,427
2023-11-02	114.50	116.15	112.40	112.41	112.41	6,758,226

← NewerPage 12 of 21 · 1,212 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.