Sichuan Tuopai Shede Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	134.00	145.00	134.00	142.00	140.52	10,917,250
2022-11-03	131.98	136.40	131.02	135.01	133.61	6,530,821
2022-11-02	129.00	140.16	127.15	134.63	133.23	15,420,852
2022-11-01	117.69	128.82	117.69	128.59	127.25	12,445,618
2022-10-31	121.32	121.32	116.20	117.11	115.89	8,541,727
2022-10-28	124.34	126.55	122.05	123.66	122.37	7,286,752
2022-10-27	132.62	134.00	123.10	124.99	123.69	12,393,809
2022-10-26	127.25	129.96	125.08	127.47	126.14	5,950,728
2022-10-25	124.20	130.00	124.20	127.87	126.54	5,984,972
2022-10-24	134.30	134.30	124.98	125.58	124.27	7,960,704
2022-10-21	138.85	139.00	134.41	135.02	133.62	4,716,557
2022-10-20	135.00	141.08	133.79	139.00	137.55	5,706,972
2022-10-19	141.18	141.19	136.31	136.44	135.02	5,888,591
2022-10-18	143.99	144.50	141.25	141.96	140.48	4,878,892
2022-10-17	137.66	144.00	137.00	142.98	141.49	9,901,691
2022-10-14	130.48	139.32	130.42	137.65	136.22	8,854,066
2022-10-13	127.58	131.98	126.50	130.04	128.69	7,877,881
2022-10-12	128.87	128.87	123.97	127.58	126.25	7,011,979
2022-10-11	129.30	130.30	123.66	128.87	127.53	6,232,410
2022-10-10	139.19	140.00	129.15	129.32	127.97	7,628,866
2022-09-30	141.71	143.85	138.33	139.18	137.73	4,938,366
2022-09-29	144.76	146.66	140.78	141.43	139.96	5,826,333
2022-09-28	143.90	147.22	142.04	142.74	141.26	7,158,643
2022-09-27	138.37	145.10	134.00	144.03	142.53	11,939,681
2022-09-26	130.25	140.60	129.99	137.98	136.54	11,685,234
2022-09-23	132.89	134.63	130.83	132.33	130.95	4,265,053
2022-09-22	134.07	136.03	132.00	133.40	132.01	4,768,039
2022-09-21	137.53	138.80	135.28	135.60	134.19	4,486,351
2022-09-20	134.74	139.80	132.56	139.38	137.93	8,574,717
2022-09-19	133.20	135.38	131.50	134.74	133.34	5,765,041
2022-09-16	137.19	139.19	133.70	133.70	132.31	7,245,296
2022-09-15	140.87	142.01	136.30	137.68	136.25	7,189,218
2022-09-14	145.00	146.00	137.10	139.40	137.95	13,658,707
2022-09-13	153.56	154.21	147.00	147.59	146.05	12,431,075
2022-09-09	151.20	152.98	146.35	152.17	150.59	5,392,700
2022-09-08	151.21	153.99	150.40	150.71	149.14	5,343,469
2022-09-07	153.45	153.45	150.45	151.20	149.63	5,446,826
2022-09-06	153.48	154.90	151.21	153.98	152.38	4,916,635
2022-09-05	155.50	155.53	150.00	153.23	151.64	8,191,068
2022-09-02	162.33	164.00	157.00	158.35	156.70	6,157,667
2022-09-01	167.80	168.00	162.60	163.41	161.71	5,841,672
2022-08-31	161.21	169.60	161.06	167.78	166.03	8,996,932
2022-08-30	164.65	165.89	158.58	162.61	160.92	6,859,665
2022-08-29	165.98	170.68	164.40	166.13	164.40	5,245,972
2022-08-26	162.50	172.27	162.50	167.72	165.98	12,677,502
2022-08-25	152.20	164.00	152.20	163.45	161.75	14,254,234
2022-08-24	151.99	154.50	151.10	152.02	150.44	4,369,883
2022-08-23	153.55	154.46	152.00	152.13	150.55	4,332,061
2022-08-22	153.51	156.50	152.00	154.45	152.84	4,276,418
2022-08-19	153.18	157.67	152.00	154.99	153.38	6,629,165
2022-08-18	153.72	157.53	153.00	154.61	153.00	14,910,846
2022-08-17	163.28	164.56	157.99	164.08	162.37	7,611,651
2022-08-16	164.00	165.43	162.81	163.56	161.86	4,181,223
2022-08-15	167.50	167.67	163.01	164.56	162.85	6,336,259
2022-08-12	164.00	169.32	162.03	168.44	166.69	8,107,677
2022-08-11	162.16	164.20	161.50	164.20	162.49	4,900,871
2022-08-10	164.62	165.99	160.74	161.73	160.05	5,110,716
2022-08-09	164.68	167.50	162.00	164.62	162.91	3,705,616
2022-08-08	165.90	168.50	164.36	164.45	162.74	5,136,203
2022-08-05	166.49	168.30	164.77	167.60	165.86	4,528,313

← NewerPage 17 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.