Sichuan Tuopai Shede Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	136.99	145.38	136.90	142.32	140.24	9,919,297
2022-05-10	132.71	136.42	129.45	136.33	134.34	6,307,185
2022-05-09	136.00	137.30	132.50	134.98	133.01	7,654,755
2022-05-06	141.20	144.76	138.35	138.65	136.63	8,197,300
2022-05-05	145.00	150.00	144.50	147.91	145.75	6,178,664
2022-04-29	148.60	151.00	142.50	147.00	144.85	8,182,064
2022-04-28	140.00	150.40	139.10	148.18	146.02	9,893,495
2022-04-27	137.84	142.27	135.00	141.27	139.21	7,681,332
2022-04-26	137.37	143.35	134.20	139.29	137.26	8,755,053
2022-04-25	145.43	145.87	136.06	136.65	134.66	9,312,175
2022-04-22	151.14	153.57	144.91	150.70	148.50	7,639,538
2022-04-21	152.00	154.10	147.48	148.50	146.33	4,870,257
2022-04-20	155.02	157.42	151.20	152.97	150.74	4,237,470
2022-04-19	154.99	157.68	152.57	153.50	151.26	3,341,712
2022-04-18	152.72	154.95	150.86	153.68	151.44	4,229,184
2022-04-15	156.20	158.88	154.30	155.00	152.74	5,391,288
2022-04-14	151.86	160.20	151.21	157.77	155.47	9,572,316
2022-04-13	147.50	152.46	145.68	149.03	146.86	6,280,418
2022-04-12	140.00	150.00	140.00	149.51	147.33	8,057,405
2022-04-11	151.99	151.99	141.00	142.36	140.28	10,467,770
2022-04-08	160.00	160.32	153.53	154.79	152.53	5,476,105
2022-04-07	160.00	164.25	159.00	159.01	156.69	3,894,253
2022-04-06	161.70	163.49	160.23	160.83	158.48	4,360,204
2022-04-01	156.08	168.00	156.08	163.75	161.36	7,786,391
2022-03-31	164.00	165.59	157.00	158.90	156.58	6,225,476
2022-03-30	157.00	165.37	156.68	165.10	162.69	8,926,369
2022-03-29	158.88	161.75	154.11	154.40	152.15	6,066,275
2022-03-28	161.85	161.85	153.00	157.85	155.55	8,552,459
2022-03-25	174.08	175.08	165.86	167.18	164.74	7,971,673
2022-03-24	179.01	179.01	172.70	173.70	171.17	7,671,967
2022-03-23	175.30	182.50	174.11	181.99	179.33	6,775,152
2022-03-22	176.00	177.80	173.67	175.21	172.65	4,008,438
2022-03-21	178.00	179.31	172.10	177.25	174.66	5,598,532
2022-03-18	179.00	181.00	176.13	179.00	176.39	4,462,371
2022-03-17	181.00	184.50	177.31	179.51	176.89	8,597,125
2022-03-16	182.00	182.80	170.74	177.50	174.91	11,259,744
2022-03-15	170.02	181.77	168.77	175.39	172.83	7,056,042
2022-03-14	188.00	188.01	177.00	177.50	174.91	9,716,206
2022-03-11	185.98	195.90	183.23	195.79	192.93	13,468,179
2022-03-10	177.99	185.88	174.83	185.62	182.91	9,549,841
2022-03-09	174.10	176.10	163.01	172.02	169.51	7,591,164
2022-03-08	180.00	181.83	172.56	174.03	171.49	5,579,735
2022-03-07	184.50	184.50	174.88	175.78	173.21	7,484,625
2022-03-04	188.01	191.00	185.00	186.99	184.26	4,625,308
2022-03-03	200.00	200.38	189.01	190.10	187.33	6,753,374
2022-03-02	198.00	200.80	194.00	198.35	195.46	3,998,449
2022-03-01	195.28	202.50	194.50	200.98	198.05	6,888,887
2022-02-28	192.50	195.83	191.23	195.28	192.43	3,671,064
2022-02-25	192.20	198.00	190.22	193.98	191.15	5,116,799
2022-02-24	198.15	198.99	187.00	190.30	187.52	7,359,914
2022-02-23	190.20	199.99	190.12	199.85	196.93	5,925,342
2022-02-22	196.50	196.56	188.81	191.45	188.66	5,965,642
2022-02-21	199.50	202.60	196.70	198.18	195.29	3,805,828
2022-02-18	200.30	204.29	195.80	200.77	197.84	4,668,945
2022-02-17	202.90	205.90	196.57	200.30	197.38	4,965,644
2022-02-16	201.40	207.20	199.40	202.89	199.93	5,343,265
2022-02-15	192.00	203.66	191.10	201.41	198.47	8,361,522
2022-02-14	184.00	192.87	183.00	189.90	187.13	6,616,674
2022-02-11	186.00	193.33	183.53	184.92	182.22	5,798,169
2022-02-10	192.50	194.41	184.00	187.52	184.78	6,361,918

← NewerPage 19 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.