Sichuan Teway Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	16.850	17.440	16.700	17.210	17.210	5,710,130
2023-04-26	16.630	16.890	16.400	16.830	16.830	4,991,762
2023-04-25	16.720	17.120	16.230	16.650	16.650	6,323,373
2023-04-24	17.100	17.200	16.500	16.610	16.610	6,850,456
2023-04-21	17.300	17.390	17.060	17.100	17.100	5,740,507
2023-04-20	17.230	17.490	17.050	17.160	17.160	6,582,047
2023-04-19	17.180	17.390	16.840	17.160	17.160	8,657,475
2023-04-18	16.780	17.360	16.580	17.220	17.220	12,087,510
2023-04-17	16.180	16.650	16.070	16.610	16.610	9,625,806
2023-04-14	16.320	16.510	16.050	16.060	16.060	6,705,431
2023-04-13	16.050	16.370	15.900	16.270	16.270	7,669,727
2023-04-12	16.880	16.880	16.020	16.070	16.070	12,110,487
2023-04-11	17.300	17.300	16.780	16.810	16.810	7,470,920
2023-04-10	24.830	24.900	24.170	24.460	17.151	6,417,160
2023-04-07	24.690	25.100	24.550	24.830	17.411	4,901,218
2023-04-06	24.590	24.700	24.320	24.570	17.229	4,040,587
2023-04-04	25.070	25.220	24.310	24.510	17.186	7,369,731
2023-04-03	24.970	24.990	24.640	24.840	17.418	5,230,702
2023-03-31	24.920	25.300	24.880	24.960	17.502	5,205,558
2023-03-30	24.350	24.920	24.290	24.910	17.467	5,002,456
2023-03-29	24.340	24.400	24.060	24.320	17.053	2,860,194
2023-03-28	24.110	24.400	23.840	24.270	17.018	4,809,096
2023-03-27	24.400	24.490	23.900	24.000	16.829	6,103,245
2023-03-24	24.450	24.840	24.320	24.360	17.081	4,905,490
2023-03-23	24.690	24.790	24.250	24.340	17.067	5,397,355
2023-03-22	24.940	25.320	24.720	24.720	17.334	3,725,696
2023-03-21	24.340	24.970	24.310	24.890	17.453	4,699,934
2023-03-20	24.750	24.790	24.010	24.240	16.997	6,160,039
2023-03-17	24.950	25.100	24.710	24.720	17.334	4,737,030
2023-03-16	24.730	25.180	24.660	24.940	17.488	4,804,451
2023-03-15	25.040	25.400	24.730	24.890	17.453	5,846,230
2023-03-14	25.710	25.750	24.790	24.860	17.432	8,646,397
2023-03-13	25.300	25.840	25.300	25.740	18.049	6,291,542
2023-03-10	25.450	25.660	25.240	25.270	17.719	5,438,836
2023-03-09	25.550	25.840	25.430	25.660	17.993	5,002,900
2023-03-08	25.760	25.900	25.450	25.550	17.916	5,524,176
2023-03-07	26.350	26.500	25.760	25.780	18.077	6,990,365
2023-03-06	26.410	26.510	26.000	26.320	18.456	6,617,846
2023-03-03	26.830	27.170	26.180	26.490	18.575	8,950,152
2023-03-02	27.650	27.660	26.740	26.800	18.792	8,830,484
2023-03-01	27.520	27.600	27.100	27.340	19.171	4,570,980
2023-02-28	27.060	27.630	27.060	27.520	19.297	6,314,996
2023-02-27	27.130	27.380	26.600	27.200	19.073	5,187,719
2023-02-24	27.150	27.250	26.950	27.150	19.038	5,140,868
2023-02-23	27.590	27.980	26.940	27.130	19.024	11,140,936
2023-02-22	27.090	27.580	26.800	27.480	19.269	8,130,495
2023-02-21	26.710	27.230	26.480	27.140	19.031	9,360,311
2023-02-20	26.600	26.740	26.170	26.650	18.687	7,167,945
2023-02-17	26.420	27.150	26.400	26.450	18.547	6,978,580
2023-02-16	26.660	27.100	26.280	26.490	18.575	7,536,642
2023-02-15	26.870	27.140	26.530	26.720	18.736	6,940,976
2023-02-14	26.850	26.980	26.500	26.950	18.897	11,973,659
2023-02-13	25.960	26.740	25.960	26.650	18.687	12,700,679
2023-02-10	25.620	26.090	25.610	25.960	18.203	6,444,145
2023-02-09	25.420	25.840	25.390	25.610	17.958	5,449,098
2023-02-08	25.640	25.750	25.410	25.460	17.853	4,313,173
2023-02-07	26.180	26.390	25.380	25.700	18.021	9,034,365
2023-02-06	26.240	26.510	25.850	26.110	18.308	7,070,098
2023-02-03	27.050	27.200	26.100	26.380	18.498	9,393,757
2023-02-02	26.600	27.350	26.600	27.220	19.087	10,555,522

← NewerPage 15 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.