Sichuan Tuopai Shede Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	174.00	177.40	170.18	176.61	174.77	4,516,971
2023-05-04	181.50	183.47	172.16	174.00	172.19	5,833,939
2023-04-28	179.00	188.75	178.00	182.86	180.96	6,392,529
2023-04-27	177.70	181.18	175.56	178.74	176.88	3,995,479
2023-04-26	182.00	182.90	175.27	180.00	178.13	5,000,178
2023-04-25	175.00	180.88	172.93	180.28	178.40	4,415,143
2023-04-24	177.90	179.50	173.00	174.71	172.89	4,174,229
2023-04-21	180.52	182.78	177.67	177.90	176.05	2,831,825
2023-04-20	184.02	184.02	179.30	180.20	178.33	3,202,738
2023-04-19	185.50	186.19	181.39	184.13	182.21	2,817,184
2023-04-18	188.94	192.68	183.00	185.40	183.47	4,804,700
2023-04-17	183.92	193.41	183.92	187.00	185.05	5,536,909
2023-04-14	183.88	185.50	180.95	181.56	179.67	2,938,227
2023-04-13	181.00	186.38	178.56	183.90	181.99	4,135,820
2023-04-12	188.40	188.70	179.72	182.56	180.66	7,254,463
2023-04-11	192.01	193.39	186.40	187.69	185.74	3,939,681
2023-04-10	193.50	193.86	186.00	192.37	190.37	7,040,476
2023-04-07	196.60	199.79	192.03	193.30	191.29	4,179,349
2023-04-06	197.20	204.55	196.66	197.32	195.27	4,856,787
2023-04-04	196.90	201.30	193.68	198.98	196.91	4,667,705
2023-04-03	197.00	198.50	193.50	195.92	193.88	3,761,411
2023-03-31	198.32	202.17	194.00	197.00	194.95	4,473,337
2023-03-30	198.19	200.48	194.90	197.51	195.46	3,585,854
2023-03-29	193.50	198.50	192.15	198.19	196.13	4,850,292
2023-03-28	189.50	194.97	189.21	192.81	190.80	3,820,510
2023-03-27	190.89	194.37	188.26	189.49	187.52	3,731,793
2023-03-24	192.35	195.35	190.33	190.90	188.91	4,513,220
2023-03-23	184.60	197.86	184.33	195.06	193.03	6,740,822
2023-03-22	187.00	191.94	185.00	185.78	183.85	7,855,540
2023-03-21	174.86	182.60	173.88	181.76	179.87	7,601,350
2023-03-20	175.00	175.93	170.00	173.40	171.60	5,354,274
2023-03-17	179.71	181.50	174.13	175.10	173.28	4,244,315
2023-03-16	177.56	181.10	175.80	178.43	176.57	4,112,658
2023-03-15	183.82	184.88	178.10	178.99	177.13	5,315,793
2023-03-14	185.96	187.10	180.00	183.16	181.25	4,982,427
2023-03-13	185.65	190.77	184.06	185.10	183.17	5,293,575
2023-03-10	187.09	190.98	184.00	185.65	183.72	5,171,972
2023-03-09	198.98	198.98	177.32	188.50	186.54	10,391,733
2023-03-08	196.03	201.17	193.52	197.02	194.97	3,707,756
2023-03-07	199.50	203.99	198.04	198.79	196.72	3,900,275
2023-03-06	200.00	205.50	197.79	200.04	197.96	4,144,191
2023-03-03	201.76	205.05	198.30	199.26	197.19	3,296,608
2023-03-02	199.22	204.63	198.35	201.78	199.68	3,548,065
2023-03-01	200.00	202.77	196.59	200.15	198.07	3,968,702
2023-02-28	197.93	200.70	196.01	199.29	197.22	3,952,425
2023-02-27	190.58	199.65	190.00	198.35	196.29	6,417,474
2023-02-24	197.82	197.82	191.49	193.10	191.09	5,753,663
2023-02-23	200.65	202.00	196.63	197.82	195.76	2,969,707
2023-02-22	200.04	203.38	196.48	200.60	198.51	3,911,182
2023-02-21	205.50	206.41	199.48	201.31	199.22	6,047,787
2023-02-20	204.70	210.00	202.12	206.34	204.19	5,237,420
2023-02-17	208.30	214.90	204.97	205.00	202.87	5,242,173
2023-02-16	205.44	215.10	204.51	208.30	206.13	7,026,940
2023-02-15	205.73	209.90	204.11	206.70	204.55	4,070,418
2023-02-14	205.91	210.10	201.00	204.45	202.32	5,741,127
2023-02-13	196.50	213.00	196.50	205.90	203.76	9,916,496
2023-02-10	192.00	198.90	191.00	197.25	195.20	6,557,711
2023-02-09	184.18	194.25	183.69	191.60	189.61	6,493,903
2023-02-08	184.26	188.00	183.50	184.55	182.63	2,790,351
2023-02-07	189.43	189.75	183.31	184.25	182.33	4,116,338

← NewerPage 15 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.