Sichuan Tuopai Shede Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	33.520	33.800	32.700	33.050	33.050	9,186,750
2026-07-20	32.880	34.560	32.730	33.580	33.580	10,560,071
2026-07-17	34.080	34.740	32.500	32.720	32.720	8,563,672
2026-07-16	33.800	35.040	33.700	34.400	34.400	8,625,548
2026-07-15	32.290	34.990	32.150	34.200	34.200	13,547,633
2026-07-14	32.880	33.210	32.250	32.570	32.570	7,415,029
2026-07-13	33.730	34.120	32.910	33.020	33.020	8,276,758
2026-07-10	33.360	35.750	32.830	34.590	34.590	11,231,466
2026-07-09	33.380	33.550	32.710	33.280	33.280	5,587,275
2026-07-08	34.090	34.200	33.370	33.470	33.470	5,840,140
2026-07-07	35.530	35.570	34.060	34.080	34.080	7,752,165
2026-07-06	35.710	36.460	35.580	35.690	35.690	7,036,231
2026-07-03	36.500	36.750	35.700	35.880	35.880	6,898,636
2026-07-02	37.030	37.600	36.200	36.300	36.300	8,011,097
2026-07-01	35.500	37.800	35.310	37.030	37.030	11,944,516
2026-06-30	36.050	36.160	34.940	35.550	35.550	8,168,157
2026-06-29	34.900	37.480	34.550	35.960	35.960	10,947,068
2026-06-26	37.000	37.670	35.110	35.110	35.110	10,550,098
2026-06-25	36.520	39.230	34.800	37.400	37.400	14,808,020
2026-06-24	38.260	38.780	37.000	37.000	37.000	7,364,352
2026-06-23	38.800	40.090	38.390	38.460	38.460	9,022,486
2026-06-22	37.700	39.950	37.580	39.250	39.250	10,940,376
2026-06-18	38.000	38.800	37.220	38.180	38.180	6,956,678
2026-06-17	38.300	38.400	37.270	38.080	38.080	5,350,075
2026-06-16	38.790	38.800	38.000	38.260	38.260	4,337,410
2026-06-15	38.000	38.770	37.900	38.750	38.750	5,231,844
2026-06-12	37.880	38.740	37.550	38.070	38.070	4,965,756
2026-06-11	38.600	38.610	37.500	37.880	37.880	5,928,849
2026-06-10	39.400	39.730	38.920	39.020	39.020	4,842,434
2026-06-09	39.600	39.710	38.680	39.120	39.120	6,298,095
2026-06-08	41.170	41.970	40.000	40.070	40.070	7,432,478
2026-06-05	40.600	42.860	40.600	40.830	40.830	8,441,882
2026-06-04	41.990	42.720	40.240	40.280	40.280	8,758,018
2026-06-03	42.010	43.100	40.810	42.310	42.310	11,280,050
2026-06-02	43.500	44.320	42.310	42.600	42.600	12,445,350
2026-06-01	43.410	44.680	43.410	44.320	44.320	12,061,711
2026-05-29	42.130	45.400	41.920	44.060	44.060	20,715,225
2026-05-28	43.130	43.650	42.200	42.200	42.200	13,167,887
2026-05-27	40.100	44.300	39.660	44.130	44.130	22,771,547
2026-05-26	40.900	41.850	40.160	40.580	40.270	5,100,443
2026-05-25	40.010	42.080	40.000	41.180	40.865	7,072,917
2026-05-22	41.780	41.800	40.310	40.410	40.101	5,237,442
2026-05-21	41.510	42.400	41.500	41.780	41.461	5,185,766
2026-05-20	41.820	42.390	41.280	41.730	41.411	4,774,810
2026-05-19	41.500	42.550	41.490	41.690	41.690	4,129,610
2026-05-18	42.080	42.440	41.260	41.500	41.500	4,383,394
2026-05-15	43.310	43.360	42.080	42.080	42.080	6,771,785
2026-05-14	43.060	45.500	42.320	43.740	43.740	10,659,618
2026-05-13	43.660	43.900	42.800	43.140	43.140	5,546,995
2026-05-12	44.730	44.750	43.580	43.580	43.580	5,419,680
2026-05-11	44.310	44.870	43.780	44.710	44.710	5,223,320
2026-05-08	43.960	44.680	43.800	44.310	44.310	4,069,096
2026-05-07	43.890	44.490	43.850	44.090	44.090	4,089,162
2026-05-06	43.550	43.880	43.100	43.850	43.850	5,262,367
2026-04-30	44.620	44.970	44.250	44.250	44.250	4,027,508
2026-04-29	44.590	45.240	44.500	44.760	44.760	4,360,297
2026-04-28	44.820	45.170	44.050	44.420	44.420	3,692,700
2026-04-27	45.300	45.300	44.300	44.820	44.820	4,383,121
2026-04-24	45.980	46.380	45.370	45.540	45.540	7,038,281
2026-04-23	45.800	47.670	45.800	46.450	46.450	10,353,434

← NewerPage 2 of 3 · 121 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.