Sichuan Tuopai Shede Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	52.960	54.880	52.960	54.680	54.680	9,318,191
2025-07-23	54.030	54.200	53.110	53.190	53.190	7,805,332
2025-07-22	52.530	54.230	52.530	54.070	54.070	13,058,434
2025-07-21	52.520	52.760	52.220	52.760	52.760	4,483,839
2025-07-18	52.200	53.430	52.200	52.520	52.520	8,949,496
2025-07-17	51.960	52.720	51.850	52.200	52.200	6,115,558
2025-07-16	50.880	52.520	50.800	52.170	52.170	9,958,949
2025-07-15	51.740	51.740	50.660	50.920	50.920	6,566,912
2025-07-14	51.890	52.190	51.610	51.920	51.920	4,714,698
2025-07-11	52.140	52.790	51.750	52.260	52.260	8,729,752
2025-07-10	51.250	52.500	51.200	52.140	52.140	7,625,737
2025-07-09	51.550	52.380	51.360	51.490	51.490	7,428,974
2025-07-08	50.700	51.550	50.690	51.500	51.500	5,652,056
2025-07-07	50.900	51.090	50.520	50.850	50.850	3,341,753
2025-07-04	51.630	52.000	50.820	50.850	50.850	5,603,135
2025-07-03	51.010	52.560	51.010	51.620	51.620	8,460,183
2025-07-02	50.450	52.150	50.330	51.400	51.400	9,565,320
2025-07-01	50.800	50.880	50.310	50.420	50.420	6,669,451
2025-06-30	49.500	52.800	49.460	51.400	51.400	13,130,137
2025-06-27	49.680	50.030	49.610	49.670	49.670	4,780,304
2025-06-26	50.000	50.390	49.650	49.690	49.690	6,237,598
2025-06-25	49.390	49.990	48.730	49.990	49.990	8,200,075
2025-06-24	49.060	49.400	49.000	49.260	49.260	5,029,500
2025-06-23	49.190	49.360	48.250	48.980	48.980	5,869,800
2025-06-20	49.210	50.660	49.210	49.910	49.910	7,432,712
2025-06-19	49.400	49.980	49.130	49.150	49.150	5,006,631
2025-06-18	50.500	51.360	50.300	50.300	50.300	7,071,678
2025-06-17	49.890	50.500	49.650	49.650	49.650	4,256,147
2025-06-16	49.280	50.200	48.520	50.200	50.200	7,394,268
2025-06-13	51.250	51.300	49.700	49.700	49.700	7,502,269
2025-06-12	51.820	51.970	51.350	51.550	51.550	4,155,119
2025-06-11	51.400	52.660	51.260	51.960	51.960	4,914,806
2025-06-10	51.700	51.950	51.000	51.470	51.470	4,320,600
2025-06-09	51.220	52.000	51.220	51.750	51.750	4,001,379
2025-06-06	51.420	52.150	51.260	51.530	51.530	3,596,285
2025-06-05	51.310	51.800	51.200	51.540	51.540	3,961,187
2025-06-04	51.000	51.650	51.000	51.350	51.350	3,347,721
2025-06-03	52.500	52.500	51.020	51.270	51.270	6,560,889
2025-05-30	53.430	53.430	52.810	52.840	52.840	2,449,110
2025-05-29	53.000	53.520	52.510	53.480	53.480	3,472,803
2025-05-28	53.600	53.600	52.850	53.190	53.190	2,631,801
2025-05-27	52.830	53.950	52.720	53.420	53.420	3,797,599
2025-05-26	53.000	53.300	52.480	52.830	52.830	3,786,679
2025-05-23	54.030	54.050	53.070	53.070	53.070	3,943,393
2025-05-22	54.290	54.490	53.800	54.000	54.000	3,166,941
2025-05-21	54.700	55.140	54.210	54.360	54.360	3,859,685
2025-05-20	54.750	55.050	54.480	54.830	54.830	3,522,294
2025-05-19	55.000	55.490	53.800	54.730	54.730	5,786,233
2025-05-16	56.000	56.100	55.590	55.660	55.660	3,403,189
2025-05-15	57.000	57.300	56.010	56.020	56.020	5,516,640
2025-05-14	56.300	57.690	55.560	57.440	57.440	10,609,526
2025-05-13	57.250	57.450	56.380	56.410	56.410	4,677,263
2025-05-12	57.110	57.490	56.940	57.060	57.060	4,590,039
2025-05-09	57.660	57.830	57.060	57.120	57.120	3,927,361
2025-05-08	57.400	58.270	57.070	57.870	57.870	5,128,357
2025-05-07	58.280	58.490	57.370	57.700	57.700	5,044,438
2025-05-06	56.850	57.870	56.360	57.840	57.840	6,112,353
2025-04-30	56.860	58.080	56.700	56.740	56.740	5,038,000
2025-04-29	57.400	57.830	55.750	57.190	57.190	5,805,218
2025-04-28	57.200	58.500	57.200	57.500	57.500	5,817,224

← NewerPage 6 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.