Sichuan Tuopai Shede Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	56.300	57.040	56.110	56.310	56.310	6,719,725
2026-01-19	56.300	56.720	56.000	56.480	56.480	4,435,908
2026-01-16	56.680	57.390	55.900	56.340	56.340	6,452,388
2026-01-15	57.290	57.750	56.210	56.510	56.510	7,729,235
2026-01-14	57.050	58.360	56.750	57.500	57.500	11,503,374
2026-01-13	58.450	59.100	56.950	57.020	57.020	11,231,128
2026-01-12	57.150	58.390	57.150	58.380	58.380	10,287,955
2026-01-09	57.720	58.600	57.120	57.560	57.560	7,630,939
2026-01-08	56.960	57.740	56.770	57.430	57.430	5,466,506
2026-01-07	57.560	58.080	57.040	57.230	57.230	6,861,152
2026-01-06	56.870	57.560	56.670	57.550	57.550	7,186,916
2026-01-05	56.080	56.920	56.080	56.840	56.840	5,961,539
2025-12-31	56.880	57.340	55.880	56.080	56.080	7,605,430
2025-12-30	57.290	57.650	56.620	57.000	57.000	5,237,315
2025-12-29	58.000	58.350	57.300	57.380	57.380	5,326,371
2025-12-26	58.350	58.800	57.780	58.000	58.000	6,510,985
2025-12-25	57.450	59.600	57.340	58.900	58.900	9,072,485
2025-12-24	57.350	57.730	56.910	57.470	57.470	4,810,500
2025-12-23	58.400	58.400	57.400	57.610	57.610	4,877,056
2025-12-22	58.000	58.470	57.510	58.420	58.420	5,538,498
2025-12-19	57.400	58.080	57.010	58.000	58.000	4,943,804
2025-12-18	57.860	57.870	57.360	57.400	57.400	4,272,788
2025-12-17	58.000	58.160	57.020	57.900	57.900	5,821,678
2025-12-16	57.730	58.700	57.350	58.430	58.430	6,288,699
2025-12-15	60.000	60.380	58.460	58.480	58.480	9,756,552
2025-12-12	57.740	59.360	57.100	57.950	57.950	10,687,953
2025-12-11	57.710	57.800	56.830	56.880	56.880	5,764,398
2025-12-10	57.050	58.810	56.570	58.150	58.150	8,940,092
2025-12-09	57.400	57.980	56.930	57.070	57.070	7,083,208
2025-12-08	57.850	57.880	57.230	57.480	57.480	6,805,581
2025-12-05	56.930	57.930	56.280	57.930	57.930	6,537,480
2025-12-04	59.150	59.390	56.900	57.040	57.040	10,545,294
2025-12-03	60.420	60.680	59.140	59.270	59.270	7,401,082
2025-12-02	62.200	62.450	60.500	60.500	60.500	9,329,311
2025-12-01	62.500	63.140	62.080	62.450	62.450	7,377,615
2025-11-28	61.500	62.880	61.020	62.600	62.600	8,669,176
2025-11-27	63.270	63.410	61.580	61.850	61.850	8,949,393
2025-11-26	62.200	62.900	61.530	62.280	62.280	8,327,700
2025-11-25	61.170	62.440	61.150	61.990	61.990	9,698,925
2025-11-24	62.400	64.840	60.400	61.220	61.220	13,740,011
2025-11-21	63.030	66.550	62.350	62.650	62.650	16,826,192
2025-11-20	62.730	64.790	62.250	63.450	63.450	11,016,618
2025-11-19	63.760	64.400	62.400	63.030	63.030	7,587,753
2025-11-18	65.180	65.550	63.600	64.000	64.000	9,197,877
2025-11-17	65.150	66.150	64.540	65.180	65.180	9,370,460
2025-11-14	67.100	68.850	65.440	65.470	65.470	14,625,206
2025-11-13	66.570	67.580	66.210	67.040	67.040	14,575,720
2025-11-12	67.800	67.980	66.500	67.070	67.070	14,622,799
2025-11-11	66.570	67.880	66.100	67.310	67.310	31,971,815
2025-11-10	59.600	65.630	59.600	65.630	65.630	25,198,962
2025-11-07	59.500	60.550	59.500	59.660	59.660	4,676,777
2025-11-06	60.690	61.460	59.700	59.800	59.800	7,497,178
2025-11-05	60.870	61.600	60.170	60.400	60.400	6,614,152
2025-11-04	62.080	62.200	60.670	61.390	61.390	7,342,398
2025-11-03	62.000	62.500	61.200	62.100	62.100	7,788,645
2025-10-31	58.740	62.500	58.660	62.090	62.090	20,840,948
2025-10-30	59.170	59.950	58.900	58.970	58.970	8,180,974
2025-10-29	58.830	59.660	58.580	59.390	59.390	7,974,037
2025-10-28	59.290	60.450	59.080	59.110	59.110	8,261,033
2025-10-27	58.500	59.840	58.500	59.290	59.290	8,052,478

← NewerPage 4 of 21 · 1,218 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.