Sichuan Tuopai Shede Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	45.800	47.670	45.800	46.450	46.450	10,353,434
2026-04-22	45.500	45.800	45.310	45.700	45.700	3,215,025
2026-04-21	45.900	46.560	45.470	45.590	45.590	3,827,003
2026-04-20	45.770	46.200	45.530	46.030	46.030	3,752,902
2026-04-17	46.470	46.500	45.680	45.960	45.960	5,398,300
2026-04-16	46.000	48.150	46.000	46.970	46.970	9,132,599
2026-04-15	45.630	46.870	45.520	46.240	46.240	5,671,578
2026-04-14	44.850	46.220	44.710	45.900	45.900	7,281,130
2026-04-13	44.740	44.950	44.020	44.780	44.780	5,178,036
2026-04-10	44.820	45.340	44.700	45.070	45.070	3,452,673
2026-04-09	45.200	45.400	44.450	44.540	44.540	4,041,261
2026-04-08	44.480	45.570	44.300	45.550	45.550	5,003,875
2026-04-07	44.170	44.380	43.680	43.990	43.990	2,883,013
2026-04-03	45.300	45.440	44.040	44.160	44.160	3,786,300
2026-04-02	45.500	46.190	45.300	45.500	45.500	3,668,026
2026-04-01	45.750	46.400	44.950	45.680	45.680	4,267,963
2026-03-31	46.670	47.100	45.200	45.220	45.220	6,426,658
2026-03-30	44.580	45.650	44.550	45.170	45.170	3,354,848
2026-03-27	43.800	46.310	43.630	45.280	45.280	5,388,033
2026-03-26	45.100	45.710	44.000	44.060	44.060	4,108,336
2026-03-25	44.910	45.430	44.710	45.240	45.240	3,407,508
2026-03-24	45.000	45.100	44.000	44.910	44.910	3,788,249
2026-03-23	46.060	46.060	44.240	44.240	44.240	6,016,739
2026-03-20	48.600	48.890	47.100	47.150	47.150	4,019,706
2026-03-19	49.300	49.650	48.280	48.420	48.420	4,843,104
2026-03-18	50.490	50.780	49.510	49.780	49.780	4,054,516
2026-03-17	50.830	51.470	50.470	50.490	50.490	5,269,509
2026-03-16	50.010	52.060	49.970	51.320	51.320	8,407,454
2026-03-13	49.800	50.760	49.610	50.250	50.250	5,260,950
2026-03-12	49.980	50.510	49.460	50.000	50.000	4,854,742
2026-03-11	49.910	50.390	49.630	50.150	50.150	3,814,928
2026-03-10	49.800	49.940	49.550	49.880	49.880	2,941,309
2026-03-09	49.400	49.790	49.130	49.500	49.500	3,957,196
2026-03-06	49.440	50.260	49.310	50.150	50.150	3,804,393
2026-03-05	49.730	50.130	49.370	49.460	49.460	3,926,672
2026-03-04	50.820	50.820	49.490	49.490	49.490	6,090,552
2026-03-03	50.800	52.620	49.950	51.410	51.410	9,199,912
2026-03-02	52.190	52.380	51.000	51.030	51.030	8,495,905
2026-02-27	53.190	53.320	52.740	53.100	53.100	3,673,011
2026-02-26	53.690	53.690	52.860	52.910	52.910	5,210,113
2026-02-25	53.170	53.880	53.170	53.720	53.720	4,728,973
2026-02-24	54.000	54.140	52.780	53.150	53.150	5,593,923
2026-02-13	54.780	54.790	53.510	53.510	53.510	6,387,519
2026-02-12	55.310	55.320	54.220	54.220	54.220	7,771,328
2026-02-11	55.680	56.200	55.200	55.320	55.320	6,641,102
2026-02-10	56.930	56.930	55.550	55.700	55.700	10,786,313
2026-02-09	56.560	57.280	56.540	57.260	57.260	10,087,661
2026-02-06	58.130	59.000	56.800	57.250	57.250	15,544,898
2026-02-05	57.880	61.070	57.700	59.410	59.410	23,306,025
2026-02-04	56.900	59.180	56.400	58.350	58.350	17,379,525
2026-02-03	56.990	59.320	56.660	57.450	57.450	15,024,345
2026-02-02	55.870	59.580	55.860	57.450	57.450	22,242,490
2026-01-30	60.000	60.000	56.300	56.300	56.300	28,615,841
2026-01-29	53.830	59.490	53.510	59.490	59.490	33,892,677
2026-01-28	52.560	54.470	52.560	54.080	54.080	8,042,319
2026-01-27	54.200	54.200	52.690	52.810	52.810	6,786,799
2026-01-26	54.500	54.600	53.370	54.220	54.220	8,941,300
2026-01-23	54.470	54.900	54.360	54.900	54.900	4,950,646
2026-01-22	54.600	54.770	54.060	54.440	54.440	4,653,215
2026-01-21	56.270	56.310	54.600	54.620	54.620	9,656,753

← NewerPage 3 of 5 · 244 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.