Sichuan Teway Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	13.500	13.590	13.350	13.470	13.470	3,943,560
2024-04-24	13.720	13.750	13.370	13.520	13.520	5,126,404
2024-04-23	13.770	13.850	13.540	13.720	13.720	4,669,998
2024-04-22	13.400	13.840	13.380	13.670	13.670	6,534,176
2024-04-19	13.240	13.460	13.190	13.430	13.430	4,619,388
2024-04-18	13.110	13.600	12.980	13.330	13.330	5,994,805
2024-04-17	13.150	13.210	12.930	13.180	13.180	7,284,330
2024-04-16	13.030	13.320	12.970	13.050	13.050	6,523,678
2024-04-15	13.090	13.380	13.000	13.190	13.190	4,585,724
2024-04-12	13.130	13.380	13.070	13.100	13.100	2,823,863
2024-04-11	13.270	13.480	13.110	13.270	13.270	3,549,209
2024-04-10	13.480	13.500	13.230	13.340	13.340	3,136,353
2024-04-09	13.340	13.530	13.230	13.450	13.450	4,322,680
2024-04-08	13.600	13.610	13.220	13.330	13.330	6,455,376
2024-04-03	13.590	13.730	13.520	13.640	13.640	4,651,484
2024-04-02	13.380	13.750	13.220	13.640	13.640	7,966,197
2024-04-01	12.850	13.450	12.850	13.380	13.380	7,828,022
2024-03-29	12.770	13.020	12.660	12.980	12.980	4,311,080
2024-03-28	13.000	13.330	12.640	12.780	12.780	10,984,762
2024-03-27	12.520	12.740	12.400	12.400	12.400	3,419,440
2024-03-26	12.330	12.650	12.330	12.510	12.510	3,513,424
2024-03-25	12.550	12.680	12.360	12.390	12.390	3,265,502
2024-03-22	12.810	12.900	12.510	12.600	12.600	4,283,420
2024-03-21	12.790	12.950	12.630	12.800	12.800	3,890,702
2024-03-20	12.720	12.830	12.660	12.790	12.790	3,290,247
2024-03-19	12.560	12.930	12.540	12.720	12.720	5,091,216
2024-03-18	12.770	12.770	12.410	12.650	12.650	6,430,271
2024-03-15	12.440	12.770	12.400	12.770	12.770	6,388,014
2024-03-14	12.470	12.720	12.360	12.440	12.440	4,554,876
2024-03-13	12.480	12.700	12.400	12.580	12.580	6,417,063
2024-03-12	12.170	12.480	12.120	12.480	12.480	6,661,873
2024-03-11	11.740	12.190	11.650	12.190	12.190	6,289,428
2024-03-08	11.740	11.800	11.550	11.690	11.690	3,418,875
2024-03-07	11.890	12.030	11.700	11.700	11.700	4,507,044
2024-03-06	12.070	12.120	11.750	11.900	11.900	5,799,870
2024-03-05	12.040	12.180	12.000	12.100	12.100	5,058,316
2024-03-04	12.230	12.290	12.020	12.120	12.120	5,413,460
2024-03-01	12.440	12.440	12.060	12.180	12.180	6,487,816
2024-02-29	12.060	12.320	12.000	12.280	12.280	6,029,532
2024-02-28	12.260	12.560	12.040	12.050	12.050	8,239,963
2024-02-27	12.090	12.280	11.980	12.280	12.280	5,073,479
2024-02-26	12.200	12.410	11.900	12.110	12.110	7,366,509
2024-02-23	12.360	12.370	12.050	12.280	12.280	6,533,027
2024-02-22	12.470	12.480	12.200	12.370	12.370	6,504,447
2024-02-21	11.900	12.880	11.820	12.470	12.470	10,040,065
2024-02-20	12.100	12.150	11.820	12.020	12.020	8,025,802
2024-02-19	12.670	12.680	11.980	12.210	12.210	10,669,723
2024-02-08	12.790	13.490	12.400	12.460	12.460	14,838,535
2024-02-07	11.500	12.560	11.440	12.560	12.560	13,517,257
2024-02-06	10.460	11.430	10.210	11.420	11.420	8,445,667
2024-02-05	10.630	10.900	10.020	10.540	10.540	10,462,132
2024-02-02	11.110	11.240	10.380	10.730	10.730	7,026,066
2024-02-01	11.120	11.390	10.980	11.100	11.100	5,747,048
2024-01-31	11.500	11.720	11.110	11.140	11.140	5,740,163
2024-01-30	11.710	11.850	11.480	11.490	11.490	4,961,701
2024-01-29	12.030	12.390	11.830	11.950	11.950	6,234,492
2024-01-26	12.200	12.340	12.020	12.050	12.050	4,090,374
2024-01-25	12.150	12.370	12.000	12.210	12.210	5,741,701
2024-01-24	11.920	12.180	11.720	12.160	12.160	5,815,000
2024-01-23	11.690	11.920	11.410	11.860	11.860	5,754,733

← NewerPage 11 of 21 · 1,216 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.