Sichuan Teway Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	10.790	10.800	10.330	10.360	10.360	4,706,753
2024-07-22	10.960	10.970	10.740	10.820	10.820	4,547,264
2024-07-19	10.860	10.970	10.700	10.940	10.940	4,582,884
2024-07-18	10.660	10.940	10.570	10.900	10.900	5,460,590
2024-07-17	10.560	10.770	10.360	10.710	10.710	4,675,625
2024-07-16	10.760	10.820	10.500	10.570	10.570	6,114,263
2024-07-15	10.820	10.940	10.770	10.810	10.810	4,002,007
2024-07-12	10.970	11.020	10.610	10.860	10.860	6,367,600
2024-07-11	10.990	11.200	10.830	10.980	10.980	6,709,771
2024-07-10	10.760	10.950	10.690	10.880	10.880	3,327,460
2024-07-09	10.700	10.880	10.550	10.790	10.790	5,144,788
2024-07-08	11.080	11.220	10.660	10.700	10.700	4,782,136
2024-07-05	10.960	10.960	10.960	10.960	10.960	0
2024-07-04	11.310	11.350	10.940	10.960	10.960	3,908,662
2024-07-03	11.320	11.410	11.210	11.260	11.260	3,690,812
2024-07-02	11.580	11.600	11.300	11.350	11.350	5,134,740
2024-07-01	11.430	11.640	11.330	11.560	11.560	3,378,986
2024-06-28	11.600	11.780	11.380	11.410	11.410	4,085,064
2024-06-27	11.980	11.980	11.500	11.620	11.620	4,601,294
2024-06-26	11.820	11.990	11.700	11.990	11.990	2,286,946
2024-06-25	11.680	11.940	11.660	11.750	11.750	2,925,820
2024-06-24	12.100	12.100	11.640	11.700	11.700	3,535,940
2024-06-21	11.980	12.150	11.940	12.040	12.040	3,101,346
2024-06-20	12.220	12.300	11.990	12.000	12.000	2,993,617
2024-06-19	12.370	12.430	12.160	12.230	12.230	3,202,140
2024-06-18	12.570	12.570	12.310	12.370	12.370	4,105,038
2024-06-17	12.410	12.580	12.320	12.460	12.460	4,192,475
2024-06-14	12.500	12.590	12.140	12.450	12.450	4,609,734
2024-06-13	12.770	12.920	12.610	12.770	12.770	4,130,020
2024-06-12	13.080	13.130	12.790	12.840	12.840	4,471,614
2024-06-11	12.840	13.090	12.720	12.990	12.990	4,088,210
2024-06-07	12.970	13.110	12.800	12.920	12.920	4,139,677
2024-06-06	13.220	13.290	12.870	12.930	12.930	7,625,514
2024-06-05	13.470	13.560	13.210	13.230	13.230	3,393,129
2024-06-04	13.170	13.440	13.160	13.410	13.410	3,672,596
2024-06-03	13.280	13.480	13.130	13.230	13.230	3,953,697
2024-05-31	13.360	13.480	13.270	13.280	13.280	2,386,444
2024-05-30	13.350	13.460	13.230	13.370	13.370	2,916,894
2024-05-29	13.390	13.550	13.290	13.350	13.350	3,449,384
2024-05-28	13.620	13.730	13.370	13.410	13.410	2,980,098
2024-05-27	13.660	13.710	13.470	13.680	13.680	3,916,476
2024-05-24	13.620	13.820	13.530	13.590	13.590	3,565,807
2024-05-23	13.990	14.030	13.680	13.720	13.720	4,072,948
2024-05-22	14.340	14.340	13.920	13.990	13.990	4,727,767
2024-05-21	14.470	14.500	14.200	14.230	14.230	3,875,132
2024-05-20	14.500	14.650	14.330	14.460	14.460	5,593,555
2024-05-17	14.010	14.480	14.010	14.460	14.460	6,663,017
2024-05-16	14.090	14.180	14.010	14.030	14.030	3,663,872
2024-05-15	14.280	14.350	14.070	14.090	14.090	3,570,992
2024-05-14	14.240	14.360	14.170	14.270	14.270	3,961,895
2024-05-13	14.450	14.450	14.110	14.150	14.150	5,474,313
2024-05-10	14.440	14.580	14.340	14.440	14.440	4,882,452
2024-05-09	14.390	14.580	14.260	14.340	14.340	7,203,338
2024-05-08	14.390	14.440	14.240	14.300	14.300	5,254,731
2024-05-07	14.050	14.480	14.010	14.390	14.390	10,419,668
2024-05-06	14.060	14.230	13.950	14.070	14.070	8,515,202
2024-04-30	13.800	14.010	13.770	13.970	13.970	6,321,527
2024-04-29	13.900	13.940	13.670	13.880	13.880	9,613,999
2024-04-26	13.650	13.960	13.620	13.950	13.950	9,203,726
2024-04-25	13.500	13.590	13.350	13.470	13.470	3,943,560

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-11	0.4480 CNY
2022-05-20	0.0500 CNY
2021-05-24	0.3000 CNY
2020-05-08	0.4060 CNY
2019-06-18	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.