Sichuan Teway Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	13.230	14.100	13.130	14.020	14.020	12,743,858
2023-10-26	13.030	13.270	12.900	13.220	13.220	5,094,466
2023-10-25	12.740	13.110	12.680	13.030	13.030	5,245,519
2023-10-24	12.420	12.770	12.320	12.710	12.710	4,700,234
2023-10-23	12.350	12.530	12.220	12.380	12.380	4,133,549
2023-10-20	12.460	12.800	12.340	12.370	12.370	4,852,898
2023-10-19	12.420	12.700	12.340	12.440	12.440	3,597,501
2023-10-18	12.760	12.760	12.360	12.490	12.490	5,541,321
2023-10-17	12.730	12.820	12.510	12.790	12.790	3,241,364
2023-10-16	12.830	12.900	12.550	12.680	12.680	4,847,222
2023-10-13	12.860	13.000	12.470	12.930	12.930	6,013,923
2023-10-12	13.380	14.000	12.860	12.900	12.900	11,890,123
2023-10-11	13.160	13.430	13.100	13.300	13.300	3,894,809
2023-10-10	13.220	13.380	13.080	13.110	13.110	2,721,741
2023-10-09	13.280	13.360	13.090	13.250	13.250	4,293,101
2023-09-28	13.350	13.880	13.350	13.400	13.400	4,917,304
2023-09-27	13.110	13.510	13.110	13.330	13.330	3,397,603
2023-09-26	13.190	13.350	13.130	13.170	13.170	2,882,990
2023-09-25	13.390	13.400	13.170	13.190	13.190	2,447,012
2023-09-22	13.060	13.350	12.950	13.350	13.350	3,839,496
2023-09-21	13.410	13.410	13.010	13.010	13.010	4,603,916
2023-09-20	13.420	13.520	13.400	13.440	13.440	2,340,191
2023-09-19	13.460	13.500	13.250	13.460	13.460	2,783,952
2023-09-18	13.360	13.580	13.010	13.520	13.520	4,139,641
2023-09-15	13.210	13.400	13.190	13.330	13.330	3,045,431
2023-09-14	13.400	13.430	13.160	13.200	13.200	3,041,139
2023-09-13	13.460	13.550	13.310	13.400	13.400	2,349,794
2023-09-12	13.310	13.580	13.300	13.490	13.490	2,575,800
2023-09-11	13.070	13.480	13.050	13.390	13.390	4,257,936
2023-09-08	13.100	13.230	13.070	13.070	13.070	2,241,246
2023-09-07	13.460	13.500	13.160	13.200	13.200	3,634,616
2023-09-06	13.570	13.580	13.380	13.450	13.450	2,311,175
2023-09-05	13.670	13.750	13.520	13.530	13.530	2,746,747
2023-09-04	13.400	13.740	13.360	13.690	13.690	5,585,149
2023-09-01	13.230	13.380	13.150	13.300	13.300	3,639,801
2023-08-31	13.040	13.250	13.000	13.160	13.160	2,993,751
2023-08-30	13.020	13.280	13.000	13.120	13.120	3,932,463
2023-08-29	12.630	13.050	12.610	13.030	13.030	6,021,652
2023-08-28	13.200	13.350	12.610	12.660	12.660	7,086,362
2023-08-25	12.700	12.830	12.510	12.620	12.620	4,893,300
2023-08-24	12.600	12.820	12.360	12.730	12.730	6,737,986
2023-08-23	13.060	13.070	12.520	12.590	12.590	8,070,591
2023-08-22	14.130	14.200	12.750	12.970	12.970	16,487,589
2023-08-21	14.090	14.250	13.920	14.050	14.050	3,963,990
2023-08-18	14.540	14.570	14.100	14.100	14.100	4,514,404
2023-08-17	14.410	14.580	14.160	14.520	14.520	3,908,266
2023-08-16	14.500	14.630	14.410	14.410	14.410	2,457,452
2023-08-15	14.820	14.850	14.450	14.550	14.550	2,809,808
2023-08-14	14.790	14.800	14.530	14.770	14.770	3,463,982
2023-08-11	15.150	15.260	14.860	14.880	14.880	3,919,479
2023-08-10	15.160	15.240	15.050	15.220	15.220	2,661,260
2023-08-09	15.150	15.280	15.130	15.200	15.200	2,409,665
2023-08-08	15.230	15.300	15.020	15.220	15.220	3,941,929
2023-08-07	15.300	15.420	15.080	15.230	15.230	6,088,507
2023-08-04	15.890	15.990	15.400	15.410	15.410	6,765,953
2023-08-03	15.680	15.810	15.600	15.780	15.780	5,802,221
2023-08-02	15.530	15.750	15.480	15.630	15.630	6,914,629
2023-08-01	15.470	15.640	15.380	15.490	15.490	6,630,808
2023-07-31	15.360	15.780	15.350	15.480	15.480	6,928,848
2023-07-28	14.980	15.280	14.960	15.260	15.260	4,639,648

← NewerPage 13 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.