Sichuan Tuopai Shede Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	31.880	32.150	31.400	31.460	31.460	4,467,287
2026-10-20	32.070	32.260	31.670	31.900	31.900	4,672,550
2026-10-19	31.740	32.830	31.600	32.310	32.310	5,432,007
2026-10-16	31.460	32.280	31.460	32.060	32.060	4,823,351
2026-10-15	31.530	32.750	31.450	31.780	31.780	6,248,153
2026-10-14	32.830	33.000	32.100	32.100	32.100	7,200,043
2026-10-13	32.900	34.470	32.870	33.480	33.480	11,384,018
2026-10-12	32.520	32.930	32.250	32.670	32.670	3,517,821
2026-10-09	32.490	32.790	31.850	32.620	32.620	4,711,782
2026-10-08	32.400	32.750	32.010	32.370	32.370	3,682,546
2026-09-30	31.920	33.220	31.770	32.710	32.710	6,442,285
2026-09-29	31.880	32.190	31.720	31.760	31.760	2,935,541
2026-09-28	32.530	32.920	31.800	31.890	31.890	4,144,179
2026-09-24	33.200	33.480	32.480	32.480	32.480	4,532,175
2026-09-23	33.520	34.340	33.240	33.380	33.380	6,710,797
2026-09-22	33.500	33.800	33.370	33.620	33.620	4,198,578
2026-09-21	32.690	33.800	32.660	33.700	33.700	6,033,575
2026-09-18	32.210	32.990	32.210	32.850	32.850	5,308,351
2026-09-17	33.000	33.290	31.800	32.300	32.300	8,305,316
2026-09-16	33.000	33.190	32.500	33.160	33.160	2,837,216
2026-09-15	33.450	33.550	32.980	33.030	33.030	2,945,206
2026-09-14	33.380	33.780	33.180	33.360	33.360	2,934,900
2026-09-11	34.310	34.340	33.340	33.360	33.360	5,933,533
2026-09-10	35.880	36.080	34.570	34.580	34.580	7,678,800
2026-09-09	36.190	36.360	35.600	35.880	35.880	4,675,250
2026-09-08	36.000	36.370	35.860	36.260	36.260	5,866,709
2026-09-07	35.600	36.080	35.270	35.980	35.980	6,158,045
2026-09-04	34.920	36.090	34.920	35.660	35.660	9,108,890
2026-09-03	35.020	35.600	34.930	35.000	35.000	4,586,800
2026-09-02	35.400	35.910	34.920	35.040	35.040	5,520,257
2026-09-01	34.720	36.200	34.720	35.650	35.650	8,786,944
2026-08-31	35.380	35.400	34.730	34.880	34.880	4,675,001
2026-08-28	35.200	35.560	35.050	35.380	35.380	5,589,964
2026-08-27	35.050	35.280	34.800	35.270	35.270	3,876,092
2026-08-26	35.000	35.650	34.900	35.250	35.250	4,074,233
2026-08-25	35.400	35.660	34.890	35.300	35.300	4,888,068
2026-08-24	34.900	36.100	34.800	35.130	35.130	6,477,223
2026-08-21	35.230	35.240	34.560	34.920	34.920	4,092,000
2026-08-20	35.000	35.730	34.960	35.280	35.280	5,445,746
2026-08-19	35.790	36.100	34.910	34.910	34.910	7,753,743
2026-08-18	36.000	36.540	35.680	36.030	36.030	7,525,011
2026-08-17	36.510	36.600	35.560	36.200	36.200	11,322,239
2026-08-14	38.390	38.390	37.000	37.130	37.130	12,157,329
2026-08-13	38.010	39.450	38.010	38.350	38.350	15,753,028
2026-08-12	37.400	38.940	37.220	38.430	38.430	16,980,705
2026-08-11	37.980	38.270	37.300	37.530	37.530	11,306,008
2026-08-10	37.980	38.850	37.800	38.050	38.050	19,191,940
2026-08-07	37.690	38.210	36.510	37.980	37.980	18,595,259
2026-08-06	37.560	38.490	37.070	38.160	38.160	21,282,968
2026-08-05	37.240	37.690	36.650	37.540	37.540	13,747,882
2026-08-04	37.320	37.680	37.100	37.350	37.350	11,410,713
2026-08-03	38.000	38.490	37.330	37.580	37.580	14,886,698
2026-07-31	36.200	38.950	36.070	38.780	38.780	28,471,360
2026-07-30	33.900	37.490	33.900	37.490	37.490	14,192,917
2026-07-29	33.450	34.440	33.420	34.080	34.080	9,285,264
2026-07-28	33.000	34.040	33.000	33.660	33.660	7,690,922
2026-07-27	32.320	33.330	32.160	33.130	33.130	5,906,985
2026-07-24	34.000	34.480	32.560	32.590	32.590	8,937,320
2026-07-23	34.410	34.490	33.700	34.200	34.200	7,622,700
2026-07-22	32.800	35.150	32.580	34.450	34.450	13,895,133

Page 1 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.