Sichuan Tuopai Shede Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	163.04	166.00	161.59	166.00	164.27	6,153,983
2022-08-03	163.00	165.58	162.10	162.52	160.83	4,669,845
2022-08-02	162.15	167.67	159.60	162.29	160.60	7,069,267
2022-08-01	163.00	167.50	160.19	165.55	163.83	7,562,833
2022-07-29	174.40	174.40	161.87	163.25	161.55	15,914,450
2022-07-28	179.80	180.07	174.80	175.35	173.53	5,763,217
2022-07-27	181.01	181.90	177.36	178.41	176.55	4,171,051
2022-07-26	181.01	186.50	180.72	182.58	180.68	5,316,181
2022-07-25	175.83	181.92	175.57	181.01	179.13	5,967,001
2022-07-22	181.50	182.50	175.00	176.90	175.06	4,995,494
2022-07-21	183.05	184.15	179.80	180.16	178.29	5,036,343
2022-07-20	184.00	186.49	182.50	183.97	182.06	4,803,144
2022-07-19	183.24	185.30	180.03	183.00	181.10	5,159,386
2022-07-18	188.81	188.87	178.60	184.24	182.32	6,756,063
2022-07-15	184.00	195.00	182.76	187.02	185.07	8,525,954
2022-07-14	184.00	186.97	183.23	185.15	183.22	3,752,152
2022-07-13	185.77	188.77	184.01	185.69	183.76	4,835,315
2022-07-12	183.55	189.99	182.31	186.60	184.66	5,913,283
2022-07-11	192.02	192.02	182.40	184.35	182.43	10,408,714
2022-07-08	188.00	200.30	184.30	196.98	194.93	13,973,716
2022-07-07	187.00	188.78	181.18	185.99	184.06	8,934,422
2022-07-06	193.00	194.50	186.06	188.06	186.10	8,775,539
2022-07-05	200.81	203.00	192.94	196.35	194.31	8,266,043
2022-07-04	200.00	203.54	196.50	202.10	200.00	5,363,075
2022-07-01	205.50	205.80	196.66	201.92	199.82	7,397,605
2022-06-30	191.79	206.00	189.90	203.99	201.87	13,537,265
2022-06-29	193.64	194.58	190.00	190.00	188.02	6,166,480
2022-06-28	196.50	198.00	190.03	194.08	192.06	10,648,189
2022-06-27	196.93	202.00	194.59	199.81	197.73	10,822,262
2022-06-24	188.65	196.66	187.12	194.09	192.07	7,162,802
2022-06-23	188.00	190.83	183.80	188.60	186.64	6,392,923
2022-06-22	192.97	194.89	188.16	188.88	186.12	5,720,110
2022-06-21	187.19	198.90	187.19	192.98	190.16	11,762,569
2022-06-20	182.05	193.45	177.31	189.43	186.67	13,972,273
2022-06-17	169.50	178.79	169.08	178.64	176.03	9,916,224
2022-06-16	173.88	176.60	170.20	170.80	168.31	7,179,151
2022-06-15	170.00	176.66	166.58	173.10	170.57	11,188,401
2022-06-14	166.00	170.77	165.00	168.31	165.85	5,840,595
2022-06-13	169.10	171.22	167.00	169.19	166.72	5,666,242
2022-06-10	168.00	172.00	167.45	171.78	169.27	5,690,376
2022-06-09	172.00	174.30	168.27	168.91	166.44	6,494,411
2022-06-08	172.40	176.50	169.31	173.28	170.75	9,412,088
2022-06-07	170.90	175.88	168.61	172.46	169.94	10,253,065
2022-06-06	166.97	170.00	163.00	169.60	167.12	8,730,973
2022-06-02	166.00	168.49	162.51	165.13	162.72	8,319,060
2022-06-01	171.10	171.99	167.00	168.88	166.42	12,181,125
2022-05-31	152.04	168.09	151.58	168.09	165.64	12,704,458
2022-05-30	151.01	155.00	150.11	152.81	150.58	9,064,183
2022-05-27	149.40	154.57	148.15	148.90	146.73	9,908,332
2022-05-26	146.83	149.20	143.10	147.39	145.24	7,762,053
2022-05-25	147.88	149.70	142.37	146.65	144.51	7,974,387
2022-05-24	154.00	154.51	148.25	148.66	146.49	8,009,239
2022-05-23	153.11	156.00	150.00	152.44	150.22	9,351,030
2022-05-20	143.02	154.68	143.02	153.10	150.87	12,466,853
2022-05-19	142.95	144.49	141.11	143.06	140.97	4,592,711
2022-05-18	146.53	147.35	140.70	145.88	143.75	5,923,958
2022-05-17	144.72	146.93	143.60	145.95	143.82	4,177,987
2022-05-16	150.90	152.00	143.40	144.68	142.57	5,734,144
2022-05-13	146.61	154.00	146.61	148.81	146.64	8,181,110
2022-05-12	142.00	149.99	141.39	146.10	143.97	7,601,816

← NewerPage 18 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.