Sichuan Tuopai Shede Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	183.30	193.70	182.78	193.17	190.35	6,799,927
2022-02-08	185.84	186.49	176.77	184.48	181.79	6,902,896
2022-02-07	186.50	193.01	183.88	185.79	183.08	6,927,585
2022-01-28	192.00	193.45	184.17	185.25	182.55	6,220,115
2022-01-27	199.10	200.99	191.55	191.76	188.96	6,268,454
2022-01-26	198.86	201.98	191.10	197.00	194.12	6,289,831
2022-01-25	204.00	209.51	198.76	198.88	195.98	6,508,688
2022-01-24	201.60	207.50	200.00	205.00	202.01	4,739,532
2022-01-21	196.00	207.99	193.53	203.60	200.63	9,252,127
2022-01-20	193.94	200.94	192.81	196.20	193.34	6,998,732
2022-01-19	201.00	206.88	192.11	194.70	191.86	12,009,618
2022-01-18	194.49	206.03	193.02	203.88	200.90	9,696,213
2022-01-17	193.00	197.58	188.40	194.16	191.33	8,240,685
2022-01-14	195.84	202.00	195.84	198.00	195.11	5,899,236
2022-01-13	209.50	209.50	196.00	196.85	193.98	8,748,270
2022-01-12	207.46	210.65	206.36	210.00	206.94	4,179,323
2022-01-11	212.10	214.95	205.65	206.35	203.34	4,780,078
2022-01-10	216.43	216.43	201.00	213.00	209.89	9,345,529
2022-01-07	219.68	223.09	214.67	218.65	215.46	6,061,583
2022-01-06	215.80	225.99	215.80	220.86	217.64	8,396,373
2022-01-05	226.12	228.00	214.60	214.70	211.57	8,423,246
2022-01-04	227.25	232.07	220.32	229.18	225.84	4,850,113
2021-12-31	228.00	231.90	225.04	227.30	223.98	4,440,354
2021-12-30	223.91	230.00	223.91	227.50	224.18	5,559,430
2021-12-29	234.80	234.93	222.00	222.80	219.55	7,141,575
2021-12-28	233.53	237.08	230.80	234.36	230.94	4,991,478
2021-12-27	239.00	239.00	230.36	231.20	227.83	7,099,510
2021-12-24	243.00	250.85	237.33	239.99	236.49	9,428,092
2021-12-23	238.20	243.00	236.03	243.00	239.45	7,400,579
2021-12-22	234.95	238.47	232.37	237.00	233.54	5,535,940
2021-12-21	240.98	242.47	230.00	233.56	230.15	8,364,417
2021-12-20	242.23	242.99	237.55	239.98	236.48	6,101,881
2021-12-17	242.80	247.34	236.97	240.35	236.84	7,875,275
2021-12-16	255.65	256.69	240.00	242.70	239.16	13,007,145
2021-12-15	256.50	258.00	248.20	255.66	251.93	7,173,853
2021-12-14	254.00	263.71	253.00	258.15	254.38	8,616,594
2021-12-13	259.21	261.59	254.17	255.19	251.47	7,471,065
2021-12-10	246.75	265.50	245.00	259.00	255.22	12,719,921
2021-12-09	243.89	251.00	243.48	246.67	243.07	9,037,731
2021-12-08	241.63	246.89	236.50	243.47	239.92	9,126,981
2021-12-07	247.11	248.90	237.19	240.60	237.09	8,794,417
2021-12-06	250.00	251.30	242.73	246.00	242.41	7,036,754
2021-12-03	237.50	250.27	236.51	246.40	242.80	9,618,117
2021-12-02	237.00	245.98	233.00	237.93	234.46	8,984,841
2021-12-01	231.88	237.30	229.20	237.20	233.74	8,933,405
2021-11-30	234.82	236.80	225.06	229.00	225.66	10,074,918
2021-11-29	216.00	236.35	215.31	233.00	229.60	12,287,544
2021-11-26	220.93	224.99	217.00	222.40	219.15	7,929,137
2021-11-25	222.00	223.00	216.51	220.92	217.70	13,369,351
2021-11-24	210.00	221.97	209.43	217.34	214.17	14,376,641
2021-11-23	198.99	208.38	195.31	207.81	204.78	17,041,148
2021-11-22	188.50	203.00	188.25	197.25	194.37	19,280,789
2021-11-19	183.22	188.60	183.20	185.17	182.47	6,989,033
2021-11-18	183.07	185.23	182.00	183.58	180.90	3,929,676
2021-11-17	188.00	188.00	183.00	184.05	181.36	7,720,587
2021-11-16	184.30	192.00	182.85	189.33	186.57	11,879,693
2021-11-15	182.00	185.49	177.24	184.35	181.66	8,389,543
2021-11-12	182.31	187.00	182.31	183.07	180.40	7,781,458
2021-11-11	181.96	182.99	178.78	182.30	179.64	6,421,542
2021-11-10	185.90	186.40	180.20	182.01	179.35	6,043,583

← NewerPage 20 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.