Sichuan Tuopai Shede Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	56.670	57.700	56.670	57.010	57.010	4,137,313
2025-04-24	57.470	57.630	56.450	56.670	56.670	6,041,139
2025-04-23	58.190	58.430	57.250	57.560	57.560	5,397,070
2025-04-22	57.700	58.500	57.350	58.180	58.180	6,392,483
2025-04-21	57.010	57.980	57.010	57.590	57.590	4,828,752
2025-04-18	58.600	58.900	57.350	57.690	57.690	6,974,506
2025-04-17	58.280	59.340	58.010	58.940	58.940	6,548,411
2025-04-16	58.900	59.380	57.610	58.790	58.790	7,583,797
2025-04-15	58.880	59.750	58.450	59.340	59.340	8,408,667
2025-04-14	59.810	60.490	58.970	59.170	59.170	12,185,128
2025-04-11	60.880	60.920	59.500	59.710	59.710	14,995,964
2025-04-10	58.820	61.620	58.400	61.500	61.500	23,800,253
2025-04-09	57.300	60.100	56.600	59.430	59.430	19,051,950
2025-04-08	58.000	58.500	55.920	58.360	58.360	16,131,703
2025-04-07	56.750	59.690	53.970	56.840	56.840	20,544,483
2025-04-03	55.600	60.620	55.510	58.820	58.820	17,811,730
2025-04-02	55.350	56.750	55.300	56.080	56.080	5,141,020
2025-04-01	55.000	56.660	54.750	55.680	55.680	6,790,397
2025-03-31	57.010	57.370	54.880	54.970	54.970	10,024,000
2025-03-28	57.960	60.220	57.500	57.680	57.680	13,188,175
2025-03-27	57.090	57.280	56.200	56.970	56.970	6,289,689
2025-03-26	56.700	57.150	56.420	56.900	56.900	6,613,736
2025-03-25	56.800	57.160	55.900	56.910	56.910	8,392,711
2025-03-24	57.920	58.500	56.010	57.070	57.070	12,488,265
2025-03-21	58.400	60.990	58.010	58.710	58.710	12,108,756
2025-03-20	60.320	60.440	58.510	58.550	58.550	11,157,308
2025-03-19	61.120	61.550	60.000	60.320	60.320	11,561,327
2025-03-18	60.330	61.800	60.290	61.110	61.110	16,329,063
2025-03-17	61.800	62.600	60.050	60.160	60.160	31,599,136
2025-03-14	54.100	59.590	54.100	59.590	59.590	20,720,794
2025-03-13	54.700	55.290	54.010	54.170	54.170	6,348,681
2025-03-12	55.080	55.600	54.610	54.700	54.700	7,038,490
2025-03-11	53.780	55.210	53.400	55.080	55.080	9,743,159
2025-03-10	54.100	54.370	53.610	54.280	54.280	5,728,801
2025-03-07	54.010	55.500	53.650	54.500	54.500	8,164,602
2025-03-06	53.390	54.450	53.200	54.400	54.400	7,766,129
2025-03-05	53.840	54.100	52.810	53.420	53.420	6,211,811
2025-03-04	54.500	54.570	53.270	54.100	54.100	8,973,887
2025-03-03	56.340	57.300	54.740	54.970	54.970	12,137,700
2025-02-28	55.970	58.490	55.600	56.040	56.040	16,963,138
2025-02-27	55.450	56.980	55.200	55.990	55.990	10,299,241
2025-02-26	55.000	55.410	54.250	55.410	55.410	6,490,660
2025-02-25	55.800	55.800	54.610	54.780	54.780	7,960,783
2025-02-24	55.350	58.500	55.130	56.430	56.430	12,466,179
2025-02-21	55.190	56.100	54.400	55.450	55.450	9,918,746
2025-02-20	55.500	56.090	54.750	54.800	54.800	5,788,380
2025-02-19	54.100	55.590	53.670	55.570	55.570	7,593,583
2025-02-18	55.500	55.960	54.020	54.150	54.150	8,386,063
2025-02-17	56.400	56.910	55.680	55.950	55.950	7,174,546
2025-02-14	57.000	57.190	55.940	56.370	56.370	9,497,498
2025-02-13	56.050	58.000	55.900	57.480	57.480	17,329,309
2025-02-12	54.520	56.070	54.330	56.050	56.050	7,266,470
2025-02-11	55.750	56.200	54.550	54.710	54.710	5,149,877
2025-02-10	55.200	55.790	54.610	55.770	55.770	6,600,041
2025-02-07	54.170	55.860	53.840	55.190	55.190	8,897,462
2025-02-06	52.920	54.280	52.920	54.050	54.050	5,969,137
2025-02-05	53.780	53.890	52.400	52.900	52.900	5,897,698
2025-01-27	55.000	55.800	53.450	53.460	53.460	6,079,728
2025-01-24	53.520	55.250	53.420	54.940	54.940	10,325,642
2025-01-23	57.960	58.660	56.900	56.900	56.900	5,449,734

← NewerPage 7 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.