Sichuan Teway Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	28.100	28.990	27.320	28.880	20.251	14,432,993
2022-10-31	28.530	28.630	27.320	28.150	19.739	11,673,022
2022-10-28	28.380	29.000	27.500	28.470	19.963	16,258,646
2022-10-27	28.000	28.830	27.500	28.030	19.655	21,478,244
2022-10-26	26.380	28.020	25.980	28.020	19.648	29,074,473
2022-10-25	24.380	25.840	24.380	25.470	17.860	9,349,190
2022-10-24	25.760	25.760	24.210	24.850	17.425	10,911,451
2022-10-21	26.160	26.350	25.380	25.680	18.007	5,206,656
2022-10-20	26.100	26.750	25.970	26.160	18.344	5,151,608
2022-10-19	26.560	26.900	26.010	26.260	18.414	7,698,874
2022-10-18	27.610	27.660	26.560	26.970	18.912	8,789,690
2022-10-17	26.730	27.870	26.580	27.570	19.332	8,459,987
2022-10-14	26.470	27.120	25.700	26.730	18.743	9,778,626
2022-10-13	26.000	27.200	25.860	26.470	18.561	7,801,105
2022-10-12	26.640	26.750	24.690	25.990	18.224	12,107,753
2022-10-11	25.860	26.990	25.310	26.880	18.848	10,586,788
2022-10-10	25.250	26.960	25.160	25.900	18.161	10,441,424
2022-09-30	26.480	26.880	25.860	26.010	18.238	5,674,866
2022-09-29	26.250	26.990	26.100	26.280	18.428	6,818,114
2022-09-28	26.390	26.880	26.120	26.350	18.477	9,900,004
2022-09-27	25.020	26.460	24.870	26.380	18.498	10,875,230
2022-09-26	24.110	25.610	24.080	24.990	17.523	7,828,387
2022-09-23	24.310	24.700	23.720	24.300	17.039	4,575,578
2022-09-22	24.500	25.050	24.250	24.510	17.186	5,481,532
2022-09-21	24.720	25.100	24.300	24.770	17.369	5,359,244
2022-09-20	24.700	25.200	24.480	24.720	17.334	4,768,999
2022-09-19	24.820	25.100	23.820	24.650	17.285	7,623,604
2022-09-16	25.000	25.950	24.550	24.800	17.390	10,752,842
2022-09-15	24.160	26.000	24.090	25.180	17.656	15,592,802
2022-09-14	23.620	24.300	23.500	24.180	16.955	4,889,976
2022-09-13	23.710	24.090	23.480	23.970	16.808	4,795,992
2022-09-09	23.500	23.800	23.150	23.660	16.591	3,961,668
2022-09-08	23.890	24.100	23.200	23.330	16.359	6,370,061
2022-09-07	24.100	24.180	23.480	23.790	16.682	5,847,378
2022-09-06	23.890	24.280	23.680	24.180	16.955	4,042,060
2022-09-05	24.950	25.110	23.620	23.840	16.717	7,878,740
2022-09-02	24.800	25.200	24.660	25.100	17.600	5,458,055
2022-09-01	24.810	25.490	24.630	24.970	17.509	7,661,747
2022-08-31	24.800	25.280	24.500	24.800	17.390	8,704,498
2022-08-30	24.130	24.780	23.930	24.690	17.313	8,498,131
2022-08-29	23.320	24.500	23.260	24.150	16.934	7,920,255
2022-08-26	23.390	24.050	23.230	23.740	16.647	8,630,126
2022-08-25	23.400	23.670	23.040	23.270	16.317	9,459,254
2022-08-24	23.720	23.970	23.000	23.410	16.415	12,786,916
2022-08-23	26.170	26.300	23.700	23.750	16.654	20,654,558
2022-08-22	26.000	26.460	25.420	26.250	18.407	7,391,158
2022-08-19	25.940	26.330	25.560	26.000	18.231	7,675,462
2022-08-18	26.830	26.900	25.540	25.940	18.189	10,223,147
2022-08-17	25.120	27.490	24.830	26.800	18.792	13,042,829
2022-08-16	25.000	25.260	24.700	25.070	17.579	5,734,002
2022-08-15	25.200	25.680	24.680	24.820	17.404	9,091,674
2022-08-12	25.430	25.720	25.110	25.200	17.670	5,284,503
2022-08-11	24.410	25.560	24.370	25.510	17.888	7,383,194
2022-08-10	24.800	24.990	24.200	24.370	17.088	6,886,285
2022-08-09	25.300	25.300	24.600	25.010	17.537	4,418,596
2022-08-08	25.450	25.950	25.230	25.340	17.769	5,372,064
2022-08-05	25.060	25.500	25.010	25.460	17.853	4,435,422
2022-08-04	24.740	25.120	24.520	25.120	17.614	3,949,806
2022-08-03	25.050	25.840	24.560	24.650	17.285	6,427,311
2022-08-02	25.000	25.610	24.400	25.200	17.670	8,415,730

← NewerPage 17 of 21 · 1,216 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.