Sichuan Tuopai Shede Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	185.00	190.88	180.05	187.93	185.98	6,698,410
2023-02-03	188.51	191.00	184.35	189.54	187.57	7,062,118
2023-02-02	182.52	194.50	181.51	189.35	187.38	8,443,759
2023-02-01	178.49	182.18	177.18	181.40	179.51	6,415,000
2023-01-31	180.32	186.00	178.00	178.49	176.63	7,383,661
2023-01-30	175.00	183.11	173.70	182.50	180.60	17,462,697
2023-01-20	170.02	171.60	166.20	166.46	164.73	4,661,371
2023-01-19	171.33	172.35	168.18	169.62	167.86	3,678,035
2023-01-18	173.34	176.27	171.10	171.32	169.54	4,009,388
2023-01-17	176.50	177.99	172.30	172.92	171.12	4,368,744
2023-01-16	178.28	183.49	177.00	177.50	175.65	8,147,095
2023-01-13	171.36	177.50	171.01	175.65	173.82	5,522,769
2023-01-12	173.25	175.58	170.70	171.35	169.57	3,731,009
2023-01-11	175.81	177.75	171.10	173.70	171.89	4,852,891
2023-01-10	168.28	177.85	166.22	176.00	174.17	10,733,261
2023-01-09	161.06	170.00	161.06	168.28	166.53	8,478,305
2023-01-06	164.22	165.00	157.50	161.80	160.12	6,884,592
2023-01-05	156.31	164.45	156.31	164.20	162.49	8,441,149
2023-01-04	155.21	157.88	154.20	156.30	154.67	3,546,523
2023-01-03	159.18	160.14	154.00	156.27	154.64	5,663,914
2022-12-30	160.38	162.31	158.00	159.18	157.52	3,879,091
2022-12-29	160.01	161.57	158.24	159.10	157.44	4,432,952
2022-12-28	162.00	163.00	158.06	162.20	160.51	4,702,115
2022-12-27	161.60	165.28	158.51	162.67	160.98	5,530,293
2022-12-26	160.50	161.80	156.88	159.90	158.24	3,752,279
2022-12-23	160.00	164.05	158.70	160.81	159.14	5,371,441
2022-12-22	158.18	165.61	158.18	161.42	159.74	5,983,605
2022-12-21	156.80	159.87	155.98	157.70	156.06	4,229,575
2022-12-20	163.30	163.30	154.50	156.65	155.02	6,952,583
2022-12-19	167.70	168.88	162.80	163.32	161.62	4,637,473
2022-12-16	166.40	168.88	165.01	166.75	165.02	3,622,307
2022-12-15	170.38	172.08	166.28	167.14	165.40	5,535,213
2022-12-14	165.90	172.99	165.10	170.38	168.61	8,456,189
2022-12-13	163.73	168.03	162.17	166.80	165.06	6,585,088
2022-12-12	165.67	169.43	163.03	163.80	162.10	8,662,012
2022-12-09	169.01	170.78	165.46	166.30	164.57	15,824,128
2022-12-08	167.00	171.15	165.82	170.00	168.23	9,166,499
2022-12-07	163.51	170.00	161.02	167.43	165.69	8,082,860
2022-12-06	158.03	171.00	157.46	165.43	163.71	11,414,121
2022-12-05	159.20	162.96	158.00	159.75	158.09	7,102,698
2022-12-02	156.97	159.38	155.47	158.48	156.83	7,715,131
2022-12-01	155.00	159.50	153.50	158.38	156.73	12,904,748
2022-11-30	145.28	149.00	144.20	147.33	145.80	6,557,468
2022-11-29	143.80	147.02	141.80	146.28	144.76	10,804,298
2022-11-28	130.95	141.47	129.17	141.33	139.86	14,173,309
2022-11-25	134.27	134.33	130.61	132.49	131.11	4,131,812
2022-11-24	138.00	138.50	132.05	133.60	132.21	6,512,157
2022-11-23	138.70	139.01	136.18	136.89	135.47	4,188,376
2022-11-22	137.43	141.88	137.43	139.01	137.56	5,243,241
2022-11-21	141.55	141.55	136.50	137.68	136.25	6,219,094
2022-11-18	145.00	146.75	142.69	143.53	142.04	4,247,406
2022-11-17	143.80	146.60	142.33	144.92	143.41	4,967,776
2022-11-16	143.38	147.00	142.50	144.84	143.33	5,584,486
2022-11-15	139.71	146.66	138.00	144.33	142.83	8,296,573
2022-11-14	142.80	147.50	138.74	139.96	138.50	8,271,208
2022-11-11	145.00	146.99	137.00	143.37	141.88	15,580,495
2022-11-10	135.12	142.00	134.30	138.37	136.93	8,379,839
2022-11-09	137.90	139.74	134.95	135.50	134.09	6,059,185
2022-11-08	141.70	143.69	137.01	137.90	136.47	5,493,671
2022-11-07	139.08	142.88	138.61	141.70	140.23	5,900,705

← NewerPage 16 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.