Sichuan Tuopai Shede Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	121.53	124.20	116.04	116.24	116.24	10,755,737
2023-10-31	115.06	116.00	114.31	115.11	115.11	4,388,753
2023-10-30	113.40	115.50	113.00	115.05	115.05	6,491,898
2023-10-27	110.00	114.50	109.50	114.18	114.18	9,348,083
2023-10-26	108.50	110.50	107.71	110.30	110.30	6,293,099
2023-10-25	108.96	111.89	108.30	110.60	110.60	11,945,145
2023-10-24	107.69	107.69	104.07	105.60	105.60	6,246,125
2023-10-23	105.00	109.00	104.10	106.22	106.22	7,375,237
2023-10-20	104.96	109.00	104.30	105.91	105.91	8,401,284
2023-10-19	108.42	108.96	105.60	105.68	105.68	9,553,247
2023-10-18	113.50	113.50	109.66	110.03	110.03	8,325,871
2023-10-17	116.72	117.00	113.44	113.61	113.61	6,957,529
2023-10-16	121.01	121.70	115.39	115.90	115.90	9,965,779
2023-10-13	124.00	124.00	121.38	122.16	122.16	4,713,887
2023-10-12	123.80	125.49	123.67	125.18	125.18	5,438,976
2023-10-11	122.01	123.98	122.01	122.85	122.85	3,815,814
2023-10-10	124.02	125.65	122.50	123.11	123.11	4,370,247
2023-10-09	125.00	125.00	122.33	124.31	124.31	4,317,196
2023-09-28	126.25	127.05	124.61	125.00	125.00	5,299,410
2023-09-27	125.69	127.37	124.51	126.60	126.60	5,716,282
2023-09-26	128.60	129.27	125.00	125.90	125.90	6,536,493
2023-09-25	130.86	130.88	128.12	128.68	128.68	5,076,934
2023-09-22	128.08	131.33	128.00	131.30	131.30	6,454,042
2023-09-21	131.91	131.91	129.00	129.04	129.04	5,706,935
2023-09-20	133.40	134.88	132.03	132.28	132.28	4,277,412
2023-09-19	136.60	136.60	133.40	134.07	134.07	4,388,700
2023-09-18	136.00	138.00	134.90	136.60	136.60	5,123,728
2023-09-15	139.50	139.99	136.85	137.30	137.30	5,975,478
2023-09-14	141.00	142.50	138.01	139.57	139.57	4,975,346
2023-09-13	140.08	144.70	140.08	142.15	142.15	5,968,500
2023-09-12	143.50	143.63	140.41	140.55	140.55	5,450,859
2023-09-11	143.00	146.92	141.50	144.50	144.50	5,996,651
2023-09-08	142.28	144.70	142.01	142.98	142.98	3,828,714
2023-09-07	144.08	145.69	143.01	143.30	143.30	4,639,250
2023-09-06	146.95	146.98	143.50	145.47	145.47	8,042,014
2023-09-05	149.80	150.83	147.79	148.05	148.05	7,784,007
2023-09-04	144.00	151.20	142.10	149.85	149.85	15,870,204
2023-09-01	135.65	142.00	135.36	140.00	140.00	13,063,050
2023-08-31	135.19	135.49	132.77	134.49	134.49	5,511,350
2023-08-30	137.27	138.00	135.80	136.14	136.14	5,132,980
2023-08-29	133.51	138.00	133.22	137.30	137.30	5,935,115
2023-08-28	144.50	144.50	135.10	135.45	135.45	7,621,343
2023-08-25	135.79	136.96	134.35	135.13	135.13	4,554,182
2023-08-24	132.50	138.15	131.57	137.49	137.49	7,850,825
2023-08-23	132.98	134.39	132.46	132.53	132.53	3,494,088
2023-08-22	134.39	134.95	131.50	134.00	134.00	5,755,021
2023-08-21	131.00	135.53	129.05	133.42	133.42	7,908,471
2023-08-18	139.51	139.88	135.01	135.39	135.39	6,130,687
2023-08-17	132.82	139.25	132.40	139.25	139.25	8,738,534
2023-08-16	135.30	136.48	134.20	134.20	134.20	4,896,430
2023-08-15	135.19	137.55	134.70	136.36	136.36	5,349,834
2023-08-14	133.70	136.50	133.01	136.00	136.00	5,881,307
2023-08-11	143.80	144.00	136.80	136.80	136.80	9,342,963
2023-08-10	142.40	143.50	138.17	143.50	143.50	7,814,682
2023-08-09	141.92	143.33	140.99	142.17	142.17	5,577,342
2023-08-08	143.22	144.51	141.76	143.05	143.05	7,109,736
2023-08-07	147.92	147.92	141.88	143.25	143.25	13,326,352
2023-08-04	155.91	158.80	149.29	150.14	150.14	9,840,296
2023-08-03	148.53	153.90	145.64	152.85	152.85	10,530,304
2023-08-02	148.31	151.64	148.04	149.15	149.15	5,914,952

← NewerPage 13 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.