Sichuan Teway Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	12.320	12.350	11.480	11.510	11.510	5,400,607
2024-01-19	12.420	12.540	12.310	12.350	12.350	2,746,616
2024-01-18	12.550	12.590	12.050	12.440	12.440	5,167,376
2024-01-17	12.900	12.940	12.570	12.580	12.580	3,278,612
2024-01-16	12.850	12.970	12.760	12.950	12.950	3,435,301
2024-01-15	12.890	13.090	12.880	12.890	12.890	3,311,033
2024-01-12	12.880	13.140	12.820	12.990	12.990	2,863,408
2024-01-11	12.840	12.990	12.750	12.920	12.920	3,342,976
2024-01-10	12.650	12.920	12.510	12.890	12.890	3,351,848
2024-01-09	12.790	12.830	12.540	12.710	12.710	4,002,644
2024-01-08	12.960	13.100	12.750	12.820	12.820	3,319,485
2024-01-05	13.150	13.220	12.940	13.030	13.030	3,502,171
2024-01-04	13.410	13.410	13.110	13.180	13.180	3,596,626
2024-01-03	13.380	13.500	13.250	13.360	13.360	4,236,117
2024-01-02	13.300	13.470	13.100	13.390	13.390	5,960,117
2023-12-29	13.250	13.410	13.250	13.290	13.290	3,002,427
2023-12-28	12.850	13.370	12.810	13.250	13.250	5,016,491
2023-12-27	12.590	12.930	12.590	12.850	12.850	3,608,361
2023-12-26	12.760	12.840	12.600	12.630	12.630	3,515,608
2023-12-25	12.690	12.770	12.510	12.760	12.760	5,739,703
2023-12-22	12.900	12.910	12.540	12.630	12.630	8,962,902
2023-12-21	13.200	13.230	12.790	12.830	12.830	11,910,575
2023-12-20	13.480	13.600	13.240	13.240	13.240	2,954,520
2023-12-19	13.530	13.580	13.390	13.480	13.480	2,665,292
2023-12-18	13.610	13.790	13.460	13.520	13.520	3,570,780
2023-12-15	13.760	13.890	13.600	13.680	13.680	3,592,361
2023-12-14	13.810	13.980	13.750	13.790	13.790	3,364,597
2023-12-13	14.150	14.160	13.750	13.800	13.800	4,907,414
2023-12-12	14.270	14.280	14.110	14.190	14.190	3,057,584
2023-12-11	14.170	14.310	13.870	14.250	14.250	4,215,281
2023-12-08	14.360	14.580	14.230	14.260	14.260	3,431,934
2023-12-07	14.410	14.600	14.210	14.420	14.420	4,457,302
2023-12-06	14.450	14.680	14.320	14.530	14.530	2,876,096
2023-12-05	14.430	14.690	14.350	14.530	14.530	6,337,549
2023-12-04	14.870	14.870	14.210	14.440	14.440	8,612,740
2023-12-01	14.960	15.180	14.820	14.880	14.880	8,265,644
2023-11-30	14.590	14.990	14.500	14.950	14.950	7,546,370
2023-11-29	14.560	14.750	14.530	14.640	14.640	2,987,056
2023-11-28	14.450	14.640	14.400	14.590	14.590	2,389,380
2023-11-27	14.560	14.610	14.360	14.570	14.570	3,781,324
2023-11-24	14.700	14.700	14.460	14.630	14.630	3,290,199
2023-11-23	14.550	14.640	14.320	14.630	14.630	2,898,064
2023-11-22	14.450	14.590	14.400	14.490	14.490	2,797,556
2023-11-21	14.460	14.670	14.370	14.600	14.600	4,657,418
2023-11-20	14.380	14.520	14.300	14.370	14.370	3,120,365
2023-11-17	14.330	14.430	14.250	14.370	14.370	2,659,288
2023-11-16	14.540	14.600	14.270	14.330	14.330	3,649,569
2023-11-15	14.650	14.650	14.480	14.550	14.550	3,362,074
2023-11-14	14.700	14.780	14.460	14.510	14.510	3,701,020
2023-11-13	14.770	14.820	14.550	14.690	14.690	3,711,614
2023-11-10	14.810	14.880	14.690	14.770	14.770	3,608,031
2023-11-09	14.830	14.960	14.770	14.900	14.900	3,626,876
2023-11-08	14.900	14.980	14.780	14.830	14.830	4,708,268
2023-11-07	14.890	15.200	14.790	14.880	14.880	5,968,214
2023-11-06	14.810	14.960	14.630	14.920	14.920	6,607,013
2023-11-03	14.660	14.960	14.520	14.770	14.770	5,551,055
2023-11-02	14.770	14.850	14.520	14.620	14.620	4,261,388
2023-11-01	14.950	14.980	14.620	14.770	14.770	5,100,395
2023-10-31	14.900	14.970	14.490	14.750	14.750	10,159,203
2023-10-30	14.450	15.080	14.350	14.900	14.900	18,308,860

← NewerPage 12 of 21 · 1,213 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.