Sichuan Tuopai Shede Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	67.000	68.810	65.000	65.040	65.040	19,296,888
2024-10-28	66.400	69.530	66.210	68.160	68.160	25,229,836
2024-10-25	63.060	66.200	63.060	65.120	65.120	14,060,749
2024-10-24	66.010	66.590	63.690	63.850	63.850	17,409,742
2024-10-23	68.000	69.950	66.260	67.570	67.570	23,917,236
2024-10-22	64.890	68.970	64.510	68.000	68.000	28,566,025
2024-10-21	63.580	64.980	62.410	64.810	64.810	21,319,218
2024-10-18	60.800	67.000	59.860	64.360	64.360	25,218,414
2024-10-17	64.000	64.720	60.600	61.280	61.280	17,281,862
2024-10-16	63.060	66.780	61.890	63.630	63.630	17,161,435
2024-10-15	63.870	67.970	63.160	64.950	64.950	20,370,814
2024-10-14	63.850	66.020	61.500	65.160	65.160	20,363,296
2024-10-11	69.000	71.000	65.510	65.510	65.510	24,918,338
2024-10-10	68.700	76.000	64.010	72.790	72.790	43,912,019
2024-10-09	65.860	72.430	61.000	69.450	69.450	55,271,187
2024-10-08	65.860	65.860	65.860	65.860	65.860	3,475,766
2024-09-30	59.870	59.870	59.870	59.870	59.870	1,791,066
2024-09-27	54.430	54.430	54.430	54.430	54.430	3,652,984
2024-09-26	44.860	49.480	44.800	49.480	49.480	17,918,623
2024-09-25	45.300	47.000	44.960	44.980	44.980	15,409,756
2024-09-24	43.410	44.860	42.300	44.800	44.800	12,117,042
2024-09-23	42.480	43.500	42.480	42.610	42.610	5,773,072
2024-09-20	42.060	42.600	41.940	42.490	42.490	5,850,720
2024-09-19	40.400	44.170	40.400	42.600	42.600	12,966,152
2024-09-18	40.210	40.650	39.560	40.180	40.180	4,332,025
2024-09-13	41.510	41.680	40.510	40.560	40.560	4,830,405
2024-09-12	42.210	42.820	41.680	41.680	41.680	3,890,948
2024-09-11	42.130	42.900	42.030	42.480	42.480	3,526,097
2024-09-10	41.500	42.720	41.500	42.580	42.580	5,848,484
2024-09-09	41.800	41.990	41.200	41.500	41.500	4,278,749
2024-09-06	43.020	43.040	42.020	42.030	42.030	4,299,327
2024-09-05	42.600	43.400	42.600	43.030	43.030	3,627,340
2024-09-04	42.480	43.340	42.430	42.720	42.720	3,751,525
2024-09-03	42.050	43.200	42.000	42.790	42.790	5,208,495
2024-09-02	44.300	44.300	42.030	42.080	42.080	8,675,808
2024-08-30	43.480	45.920	43.100	44.200	44.200	11,348,913
2024-08-29	42.320	43.950	42.250	43.600	43.600	7,302,043
2024-08-28	43.120	43.300	42.190	42.570	42.570	5,418,230
2024-08-27	43.200	43.960	42.630	43.520	43.520	5,884,977
2024-08-26	43.770	44.380	43.100	43.480	43.480	6,573,663
2024-08-23	45.500	45.880	43.760	43.780	43.780	9,762,559
2024-08-22	48.000	48.280	45.040	45.500	45.500	14,865,787
2024-08-21	50.280	50.550	49.990	50.000	50.000	3,008,385
2024-08-20	51.730	51.980	50.470	50.480	50.480	4,514,603
2024-08-19	52.110	53.250	51.690	51.760	51.760	4,262,991
2024-08-16	53.180	53.280	52.130	52.140	52.140	3,810,200
2024-08-15	52.550	53.840	52.550	53.190	53.190	3,828,905
2024-08-14	54.150	54.300	52.730	53.000	53.000	3,573,794
2024-08-13	54.630	54.750	53.510	54.000	54.000	4,484,478
2024-08-12	54.860	55.560	54.500	54.630	54.630	3,787,391
2024-08-09	56.520	57.060	55.390	55.390	55.390	6,127,856
2024-08-08	55.400	56.940	54.820	56.030	56.030	7,481,268
2024-08-07	55.420	55.800	54.770	55.460	55.460	5,075,755
2024-08-06	54.990	56.180	54.700	55.620	55.620	6,220,526
2024-08-05	54.000	56.550	53.800	54.490	54.490	7,116,700
2024-08-02	53.560	55.240	53.510	54.090	54.090	5,396,736
2024-08-01	54.800	54.860	53.790	54.020	54.020	5,060,556
2024-07-31	52.840	55.170	52.570	54.870	54.870	6,279,761
2024-07-30	51.800	52.730	51.380	52.730	52.730	3,986,591
2024-07-29	53.190	53.260	52.320	52.400	52.400	4,230,052

← NewerPage 9 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.