Sichuan Teway Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	15.030	15.140	14.950	15.060	15.060	4,557,993
2023-07-26	14.980	15.080	14.910	15.050	15.050	3,564,800
2023-07-25	14.770	15.090	14.690	15.010	15.010	6,787,572
2023-07-24	14.890	14.950	14.550	14.660	14.660	5,401,676
2023-07-21	14.560	15.000	14.500	14.880	14.880	6,729,525
2023-07-20	14.580	14.710	14.510	14.560	14.560	3,181,501
2023-07-19	14.590	14.720	14.430	14.580	14.580	3,683,388
2023-07-18	14.710	14.780	14.610	14.630	14.630	2,854,972
2023-07-17	14.660	14.750	14.420	14.730	14.730	3,448,948
2023-07-14	14.900	14.940	14.650	14.670	14.670	3,506,247
2023-07-13	14.760	14.950	14.710	14.910	14.910	4,244,197
2023-07-12	14.760	14.890	14.660	14.750	14.750	2,964,122
2023-07-11	14.800	14.800	14.600	14.750	14.750	2,237,463
2023-07-10	14.640	14.780	14.550	14.750	14.750	3,151,050
2023-07-07	14.580	14.720	14.500	14.570	14.570	3,289,946
2023-07-06	14.710	14.830	14.610	14.680	14.680	2,739,323
2023-07-05	15.060	15.060	14.600	14.710	14.710	4,723,324
2023-07-04	14.920	15.080	14.780	15.000	15.000	3,352,298
2023-07-03	14.630	15.020	14.630	14.880	14.880	4,842,101
2023-06-30	14.450	14.820	14.450	14.610	14.610	4,734,212
2023-06-29	14.580	14.750	14.440	14.490	14.490	3,720,350
2023-06-28	14.410	14.720	14.360	14.650	14.650	4,229,847
2023-06-27	14.590	14.700	14.410	14.440	14.440	4,345,485
2023-06-26	14.900	14.900	14.530	14.560	14.560	4,939,984
2023-06-21	15.120	15.210	14.900	14.920	14.920	3,972,123
2023-06-20	15.210	15.370	15.100	15.120	15.120	4,138,916
2023-06-19	15.400	15.630	15.250	15.300	15.300	4,021,130
2023-06-16	15.660	15.680	15.410	15.430	15.430	3,865,115
2023-06-15	15.480	15.680	15.390	15.660	15.660	3,995,462
2023-06-14	15.170	15.560	15.170	15.490	15.490	4,609,696
2023-06-13	15.270	15.320	15.060	15.160	15.160	3,970,168
2023-06-12	14.520	15.350	14.500	15.270	15.270	7,707,503
2023-06-09	14.800	14.870	14.500	14.570	14.570	4,294,698
2023-06-08	14.740	14.940	14.680	14.820	14.820	2,879,929
2023-06-07	14.850	15.030	14.700	14.790	14.790	2,877,848
2023-06-06	15.000	15.160	14.750	14.760	14.760	4,837,360
2023-06-05	15.240	15.240	15.030	15.080	15.080	3,836,580
2023-06-02	15.180	15.380	15.050	15.290	15.290	4,020,012
2023-06-01	15.040	15.330	15.020	15.100	15.100	4,129,306
2023-05-31	15.400	15.460	15.080	15.150	15.150	3,121,720
2023-05-30	15.500	15.660	15.170	15.420	15.420	3,727,676
2023-05-29	15.740	15.840	15.410	15.460	15.460	4,005,487
2023-05-26	15.690	15.820	15.510	15.700	15.700	3,438,412
2023-05-25	15.950	16.050	15.660	15.740	15.740	3,423,616
2023-05-24	16.360	16.360	15.950	15.950	15.950	4,314,700
2023-05-23	16.680	16.700	16.320	16.350	16.350	4,031,413
2023-05-22	16.160	16.700	16.020	16.680	16.680	6,151,248
2023-05-19	15.830	16.160	15.620	16.020	16.020	4,600,349
2023-05-18	16.020	16.160	15.780	15.830	15.830	4,938,058
2023-05-17	16.180	16.230	16.010	16.020	16.020	3,211,797
2023-05-16	16.310	16.490	16.100	16.120	16.120	3,501,952
2023-05-15	16.010	16.290	15.960	16.290	16.290	3,358,765
2023-05-12	16.290	16.610	16.100	16.130	16.130	3,671,779
2023-05-11	16.540	16.700	16.350	16.390	16.390	2,931,964
2023-05-10	16.540	16.600	16.320	16.480	16.480	4,095,370
2023-05-09	16.890	16.890	16.500	16.520	16.520	5,434,567
2023-05-08	17.170	17.290	16.760	16.830	16.830	4,717,012
2023-05-05	17.160	17.180	16.860	17.130	17.130	4,351,734
2023-05-04	17.120	17.530	17.000	17.160	17.160	5,848,842
2023-04-28	17.300	17.440	16.930	17.160	17.160	4,614,535

← NewerPage 14 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.