Sichuan Tuopai Shede Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	152.00	154.60	149.01	150.29	150.29	10,359,500
2023-07-31	154.95	165.87	151.31	154.20	154.20	15,540,109
2023-07-28	148.00	155.00	146.70	153.95	153.95	13,849,188
2023-07-27	144.00	151.50	141.75	149.34	149.34	16,014,993
2023-07-26	143.00	146.74	140.48	143.15	143.15	16,590,438
2023-07-25	134.28	140.45	134.15	140.45	140.45	15,768,685
2023-07-24	131.66	131.66	127.28	127.68	127.68	6,391,909
2023-07-21	128.31	134.45	127.41	131.20	131.20	9,630,570
2023-07-20	131.34	135.00	128.38	128.66	128.66	7,331,789
2023-07-19	129.94	131.45	129.10	129.92	129.92	2,903,379
2023-07-18	131.54	132.64	129.50	130.66	130.66	3,834,313
2023-07-17	131.28	132.58	129.44	131.54	131.54	3,746,357
2023-07-14	134.75	137.50	132.45	133.34	133.34	7,669,823
2023-07-13	126.40	134.88	125.95	134.28	134.28	13,779,894
2023-07-12	126.47	127.65	125.13	125.30	125.30	3,678,714
2023-07-11	127.18	127.50	125.20	126.54	126.54	3,898,081
2023-07-10	126.70	130.49	126.00	127.18	127.18	5,510,562
2023-07-07	126.40	127.20	124.30	125.74	125.74	3,118,277
2023-07-06	126.50	129.99	125.73	126.50	126.50	4,095,548
2023-07-05	129.88	129.92	126.25	127.30	127.30	5,135,847
2023-07-04	128.90	130.96	127.00	130.00	130.00	6,604,053
2023-07-03	124.66	129.70	122.33	129.42	129.42	9,361,852
2023-06-30	125.17	125.88	123.77	123.95	123.95	5,370,976
2023-06-29	127.51	127.55	124.60	125.17	125.17	5,404,890
2023-06-28	129.19	130.99	126.20	127.50	127.50	5,631,661
2023-06-27	130.00	130.45	126.77	129.19	129.19	5,641,457
2023-06-26	131.00	131.50	125.36	128.34	128.34	10,046,780
2023-06-21	137.33	137.80	133.73	134.02	134.02	5,049,619
2023-06-20	141.00	141.37	137.30	137.70	137.70	5,643,832
2023-06-19	146.79	146.96	139.88	140.49	140.49	10,207,944
2023-06-16	144.06	148.37	143.80	146.96	146.96	5,699,490
2023-06-15	143.53	144.88	140.36	144.08	144.08	5,345,491
2023-06-14	139.72	145.59	139.20	144.19	142.69	7,980,735
2023-06-13	137.99	141.03	137.00	139.19	137.74	5,699,528
2023-06-12	130.45	140.00	129.01	138.00	136.56	9,379,827
2023-06-09	132.95	133.97	129.99	130.46	129.10	7,057,725
2023-06-08	133.49	135.78	133.01	133.40	132.01	5,324,241
2023-06-07	136.23	136.70	131.50	133.20	131.81	8,449,693
2023-06-06	136.16	140.90	135.63	136.76	135.34	14,659,017
2023-06-05	154.50	154.50	139.82	139.82	138.37	15,249,319
2023-06-02	151.96	158.00	151.35	155.36	153.74	4,803,681
2023-06-01	155.16	158.28	152.01	152.75	151.16	5,051,530
2023-05-31	157.84	159.79	152.85	158.00	156.36	6,690,556
2023-05-30	159.48	161.48	156.00	158.69	157.04	3,192,546
2023-05-29	162.00	162.50	157.51	159.58	157.92	3,802,441
2023-05-26	163.72	165.78	161.24	163.30	161.60	2,252,293
2023-05-25	163.00	164.96	161.51	163.72	162.02	1,910,775
2023-05-24	165.39	166.60	163.20	163.56	161.86	1,878,142
2023-05-23	167.98	169.91	165.94	166.18	164.45	2,916,124
2023-05-22	160.95	170.00	158.11	168.58	166.83	6,739,594
2023-05-19	157.68	163.01	155.68	161.68	160.00	3,731,836
2023-05-18	160.00	162.98	156.88	157.68	156.04	3,420,604
2023-05-17	162.89	162.89	159.00	160.30	158.63	1,952,722
2023-05-16	164.38	165.00	161.60	162.85	161.16	2,422,624
2023-05-15	159.06	165.85	158.27	164.59	162.88	3,893,182
2023-05-12	164.08	165.00	159.98	160.00	158.34	3,828,235
2023-05-11	168.00	168.59	163.99	164.39	162.68	2,858,712
2023-05-10	166.80	168.66	163.60	167.27	165.53	2,968,117
2023-05-09	170.00	172.50	166.46	166.57	164.84	4,773,657
2023-05-08	176.61	177.77	170.27	171.36	169.58	4,190,032

← NewerPage 14 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.