Sichuan Teway Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	26.450	26.620	26.220	26.580	18.638	8,512,116
2023-01-31	26.130	26.500	26.000	26.430	18.533	7,964,115
2023-01-30	26.280	26.490	25.950	26.120	18.315	12,994,305
2023-01-20	26.500	26.740	26.100	26.130	18.323	8,899,622
2023-01-19	26.550	26.630	26.120	26.530	18.603	7,192,017
2023-01-18	26.900	27.450	26.490	26.520	18.596	9,540,981
2023-01-17	29.000	29.400	26.760	26.900	18.862	16,047,509
2023-01-16	27.910	29.100	27.880	28.390	19.907	10,033,335
2023-01-13	27.350	27.930	27.090	27.850	19.529	5,577,482
2023-01-12	27.960	28.230	26.800	27.240	19.101	8,275,199
2023-01-11	28.330	28.490	27.900	27.950	19.599	5,344,637
2023-01-10	28.340	28.550	28.100	28.390	19.907	4,703,438
2023-01-09	27.060	28.490	27.060	28.320	19.858	12,011,235
2023-01-06	27.560	27.760	26.740	27.050	18.968	7,191,471
2023-01-05	27.250	28.280	27.180	27.560	19.325	8,809,553
2023-01-04	27.400	27.590	27.150	27.290	19.136	4,907,859
2023-01-03	27.460	27.710	27.010	27.500	19.283	6,197,727
2022-12-30	27.500	27.680	26.680	27.480	19.269	5,683,595
2022-12-29	27.270	27.450	26.980	27.330	19.164	3,685,901
2022-12-28	27.300	27.690	26.950	27.250	19.108	4,310,349
2022-12-27	27.130	27.580	26.990	27.400	19.213	4,363,342
2022-12-26	26.440	27.670	26.440	27.140	19.031	6,410,362
2022-12-23	26.070	26.940	26.010	26.600	18.652	4,795,214
2022-12-22	26.720	27.450	26.280	26.440	18.540	7,304,746
2022-12-21	26.700	27.400	26.540	26.670	18.701	5,879,763
2022-12-20	27.300	27.600	26.760	26.850	18.827	6,535,558
2022-12-19	28.350	28.560	27.370	27.480	19.269	8,151,570
2022-12-16	28.160	28.500	27.810	28.240	19.802	7,943,321
2022-12-15	29.580	29.580	28.360	28.420	19.928	13,497,485
2022-12-14	28.420	29.700	28.190	29.660	20.798	14,394,164
2022-12-13	28.550	29.100	27.940	28.590	20.047	8,255,591
2022-12-12	29.060	29.400	28.450	28.500	19.984	9,681,329
2022-12-09	27.930	29.280	27.300	29.110	20.412	12,216,127
2022-12-08	28.210	28.490	27.700	27.890	19.557	5,854,713
2022-12-07	28.110	28.850	27.800	28.430	19.935	9,698,927
2022-12-06	27.430	29.000	27.430	28.040	19.662	12,864,104
2022-12-05	28.800	29.070	27.400	27.790	19.486	14,341,751
2022-12-02	27.080	28.280	27.050	28.200	19.774	14,389,109
2022-12-01	27.990	28.390	27.150	27.180	19.059	14,624,269
2022-11-30	27.660	27.660	26.510	26.900	18.862	9,568,750
2022-11-29	27.680	27.880	27.110	27.660	19.395	7,810,777
2022-11-28	27.020	27.640	26.540	27.510	19.290	7,526,433
2022-11-25	27.600	27.830	27.400	27.480	19.269	3,320,594
2022-11-24	27.930	28.100	27.310	27.580	19.339	5,223,468
2022-11-23	27.940	28.040	27.300	27.910	19.571	5,741,349
2022-11-22	28.690	28.990	27.900	28.080	19.690	7,713,171
2022-11-21	29.300	29.320	28.190	28.810	20.202	9,779,333
2022-11-18	29.500	30.340	29.320	29.570	20.735	6,135,620
2022-11-17	29.530	29.960	29.060	29.630	20.777	5,053,518
2022-11-16	29.370	30.100	28.830	29.680	20.812	6,834,235
2022-11-15	29.100	29.640	28.700	29.370	20.594	5,532,606
2022-11-14	28.800	29.380	28.690	29.140	20.433	7,035,879
2022-11-11	30.780	30.990	28.910	29.070	20.384	10,155,335
2022-11-10	29.690	30.190	29.460	29.880	20.952	5,385,587
2022-11-09	30.500	30.680	29.580	29.800	20.896	7,441,218
2022-11-08	30.500	31.300	30.200	30.550	21.422	6,823,966
2022-11-07	30.230	31.260	29.860	30.720	21.541	10,173,605
2022-11-04	30.330	31.500	30.070	30.650	21.492	13,173,972
2022-11-03	30.560	30.880	30.070	30.150	21.141	12,755,801
2022-11-02	28.500	31.050	28.500	31.010	21.744	19,752,636

← NewerPage 16 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.