Sichuan Tuopai Shede Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 58.100 | 58.500 | 57.190 | 57.200 | 57.200 | 4,378,416 |
| 2025-01-21 | 59.900 | 60.060 | 58.200 | 58.630 | 58.630 | 4,637,900 |
| 2025-01-20 | 59.400 | 60.000 | 58.960 | 59.390 | 59.390 | 6,501,059 |
| 2025-01-17 | 58.600 | 59.830 | 58.450 | 58.830 | 58.830 | 5,742,645 |
| 2025-01-16 | 59.000 | 60.170 | 57.880 | 58.830 | 58.830 | 6,038,749 |
| 2025-01-15 | 58.910 | 59.130 | 58.060 | 58.880 | 58.880 | 5,725,099 |
| 2025-01-14 | 56.590 | 58.960 | 56.580 | 58.950 | 58.950 | 7,773,745 |
| 2025-01-13 | 55.670 | 56.690 | 55.080 | 56.590 | 56.590 | 4,680,533 |
| 2025-01-10 | 57.800 | 58.150 | 56.070 | 56.080 | 56.080 | 4,760,373 |
| 2025-01-09 | 57.000 | 58.280 | 56.850 | 57.800 | 57.800 | 4,932,944 |
| 2025-01-08 | 57.400 | 57.800 | 55.570 | 57.420 | 57.420 | 7,396,732 |
| 2025-01-07 | 56.460 | 57.430 | 56.070 | 57.420 | 57.420 | 6,034,331 |
| 2025-01-06 | 57.740 | 58.070 | 55.700 | 56.060 | 56.060 | 10,236,211 |
| 2025-01-03 | 62.200 | 62.710 | 59.000 | 59.180 | 59.180 | 9,566,709 |
| 2025-01-02 | 65.860 | 65.860 | 61.830 | 62.200 | 62.200 | 10,665,652 |
| 2024-12-31 | 66.170 | 68.050 | 65.420 | 65.930 | 65.930 | 8,219,266 |
| 2024-12-30 | 68.400 | 68.690 | 66.050 | 66.160 | 66.160 | 7,200,059 |
| 2024-12-27 | 68.010 | 68.970 | 67.700 | 68.380 | 68.380 | 4,685,629 |
| 2024-12-26 | 67.820 | 68.130 | 67.530 | 67.990 | 67.990 | 4,057,704 |
| 2024-12-25 | 69.150 | 69.360 | 67.770 | 67.970 | 67.970 | 4,693,466 |
| 2024-12-24 | 68.360 | 69.350 | 67.240 | 69.150 | 69.150 | 7,340,309 |
| 2024-12-23 | 70.600 | 71.100 | 68.120 | 68.410 | 68.410 | 7,409,515 |
| 2024-12-20 | 70.640 | 71.290 | 70.210 | 70.730 | 70.730 | 5,104,655 |
| 2024-12-19 | 72.730 | 72.730 | 69.770 | 70.630 | 70.630 | 9,518,970 |
| 2024-12-18 | 73.700 | 74.700 | 73.010 | 73.130 | 73.130 | 5,103,286 |
| 2024-12-17 | 73.300 | 74.650 | 72.790 | 73.690 | 73.690 | 6,258,196 |
| 2024-12-16 | 74.930 | 75.000 | 73.190 | 73.520 | 73.520 | 8,458,114 |
| 2024-12-13 | 77.480 | 77.490 | 75.100 | 75.280 | 75.280 | 14,743,753 |
| 2024-12-12 | 76.200 | 78.730 | 76.200 | 78.470 | 78.470 | 16,558,071 |
| 2024-12-11 | 75.660 | 77.960 | 75.260 | 77.030 | 77.030 | 14,658,989 |
| 2024-12-10 | 79.070 | 80.960 | 75.570 | 75.680 | 75.680 | 20,766,199 |
| 2024-12-09 | 74.160 | 75.250 | 73.500 | 73.900 | 73.900 | 7,196,520 |
| 2024-12-06 | 74.200 | 75.000 | 73.360 | 74.580 | 74.580 | 8,232,008 |
| 2024-12-05 | 73.300 | 74.470 | 73.130 | 74.240 | 74.240 | 6,969,979 |
| 2024-12-04 | 75.790 | 75.790 | 73.580 | 73.790 | 73.790 | 11,462,331 |
| 2024-12-03 | 78.250 | 78.490 | 75.860 | 76.160 | 76.160 | 10,749,102 |
| 2024-12-02 | 77.740 | 78.730 | 77.450 | 78.240 | 78.240 | 12,938,087 |
| 2024-11-29 | 77.540 | 79.990 | 76.600 | 78.640 | 78.640 | 16,830,867 |
| 2024-11-28 | 76.070 | 78.890 | 76.000 | 76.910 | 76.910 | 13,395,188 |
| 2024-11-27 | 72.990 | 78.000 | 72.410 | 76.990 | 76.990 | 15,633,068 |
| 2024-11-26 | 73.210 | 75.600 | 72.780 | 73.490 | 73.490 | 8,841,199 |
| 2024-11-25 | 72.100 | 75.600 | 72.100 | 73.930 | 73.930 | 9,575,973 |
| 2024-11-22 | 76.510 | 77.470 | 72.700 | 72.820 | 72.820 | 11,443,609 |
| 2024-11-21 | 76.000 | 77.500 | 75.280 | 76.860 | 76.860 | 10,757,001 |
| 2024-11-20 | 74.600 | 77.030 | 73.800 | 76.660 | 76.660 | 12,515,285 |
| 2024-11-19 | 73.800 | 75.310 | 70.820 | 75.100 | 75.100 | 14,626,309 |
| 2024-11-18 | 77.200 | 77.690 | 72.170 | 72.940 | 72.940 | 17,386,193 |
| 2024-11-15 | 77.300 | 79.500 | 76.380 | 76.470 | 76.470 | 15,204,123 |
| 2024-11-14 | 79.090 | 80.430 | 77.060 | 77.300 | 77.300 | 15,793,440 |
| 2024-11-13 | 79.600 | 83.010 | 79.600 | 80.100 | 80.100 | 16,372,277 |
| 2024-11-12 | 83.000 | 86.250 | 80.100 | 81.380 | 81.380 | 29,497,944 |
| 2024-11-11 | 77.000 | 83.000 | 76.000 | 82.900 | 82.900 | 30,183,961 |
| 2024-11-08 | 80.000 | 83.500 | 77.860 | 80.330 | 80.330 | 46,447,093 |
| 2024-11-07 | 70.660 | 78.520 | 70.500 | 78.520 | 78.520 | 38,147,089 |
| 2024-11-06 | 70.000 | 74.050 | 69.100 | 71.380 | 71.380 | 29,305,397 |
| 2024-11-05 | 67.000 | 71.500 | 66.600 | 71.020 | 71.020 | 33,045,790 |
| 2024-11-04 | 66.000 | 69.100 | 64.990 | 67.190 | 67.190 | 26,132,422 |
| 2024-11-01 | 63.000 | 68.000 | 62.500 | 65.730 | 65.730 | 26,970,125 |
| 2024-10-31 | 63.010 | 64.600 | 62.700 | 63.370 | 63.370 | 12,423,573 |
| 2024-10-30 | 64.000 | 64.880 | 62.730 | 63.600 | 63.600 | 12,575,543 |
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.