Sichuan Teway Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	24.500	25.450	24.080	25.220	17.684	7,838,030
2022-07-29	25.550	25.700	24.730	24.860	17.432	9,741,834
2022-07-28	25.300	26.060	25.230	25.800	18.091	13,424,377
2022-07-27	27.210	27.210	24.990	25.230	17.691	15,986,832
2022-07-26	26.530	27.660	26.530	27.210	19.080	7,030,760
2022-07-25	26.590	27.090	26.400	26.530	18.603	6,867,554
2022-07-22	27.370	27.480	26.450	26.680	18.708	7,471,009
2022-07-21	27.700	28.100	27.250	27.310	19.150	7,833,684
2022-07-20	28.200	29.090	27.420	27.590	19.346	11,803,563
2022-07-19	27.090	28.330	26.800	28.100	19.704	13,693,857
2022-07-18	27.220	27.890	26.530	27.100	19.003	12,316,697
2022-07-15	26.770	27.770	25.950	26.990	18.926	14,145,654
2022-07-14	26.050	26.750	25.430	25.960	18.203	8,047,713
2022-07-13	26.190	26.480	25.710	26.160	18.344	6,260,423
2022-07-12	26.690	26.770	25.840	25.970	18.210	10,100,557
2022-07-11	27.110	27.400	26.090	26.450	18.547	12,331,046
2022-07-08	27.730	28.360	27.240	27.300	19.143	7,660,493
2022-07-07	27.710	27.790	26.400	27.230	19.094	9,758,856
2022-07-06	27.990	28.630	27.420	27.800	19.493	9,550,657
2022-07-05	29.270	29.380	27.270	28.180	19.760	17,388,712
2022-07-04	28.210	29.870	28.020	29.500	20.686	13,851,268
2022-07-01	28.280	28.500	27.580	28.180	19.760	9,949,720
2022-06-30	26.670	28.850	26.580	28.470	19.963	19,623,567
2022-06-29	27.530	28.800	26.590	26.700	18.722	20,624,088
2022-06-28	26.850	27.360	26.300	27.000	18.933	16,594,690
2022-06-27	25.680	27.150	25.010	26.570	18.631	26,694,703
2022-06-24	22.160	24.680	22.160	24.680	17.306	17,687,703
2022-06-23	22.260	22.530	21.910	22.440	15.735	5,541,403
2022-06-22	22.440	22.730	22.100	22.270	15.616	6,090,305
2022-06-21	22.900	23.200	22.250	22.490	15.770	7,302,831
2022-06-20	22.700	23.470	22.500	23.080	16.184	9,923,785
2022-06-17	22.110	22.750	22.020	22.470	15.756	6,167,175
2022-06-16	21.600	22.900	21.500	22.340	15.665	10,781,142
2022-06-15	21.930	22.480	21.600	21.600	15.146	8,530,517
2022-06-14	21.670	22.090	21.320	22.020	15.441	8,593,975
2022-06-13	21.730	22.190	21.130	22.150	15.532	9,908,253
2022-06-10	21.850	21.990	21.350	21.840	15.314	6,632,847
2022-06-09	22.630	23.200	21.720	21.840	15.314	9,387,051
2022-06-08	22.590	23.200	22.000	22.300	15.637	15,239,659
2022-06-07	21.280	22.650	21.200	22.550	15.812	16,274,591
2022-06-06	20.810	21.450	20.510	21.380	14.992	9,587,771
2022-06-02	21.320	21.450	20.650	20.810	14.592	7,230,063
2022-06-01	21.690	21.920	20.990	21.130	14.817	13,111,631
2022-05-31	20.280	21.200	19.990	20.990	14.718	11,304,575
2022-05-30	19.910	20.850	19.890	20.380	14.291	9,996,512
2022-05-27	20.120	20.360	19.880	19.930	13.975	4,665,137
2022-05-26	19.730	20.300	19.700	20.110	14.101	5,929,816
2022-05-25	19.550	20.200	19.550	19.890	13.947	7,468,374
2022-05-24	20.600	20.900	19.520	19.540	13.702	11,031,601
2022-05-23	21.140	21.140	20.600	20.640	14.473	5,782,814
2022-05-20	20.600	21.300	20.420	21.140	14.823	9,937,008
2022-05-19	19.890	20.580	19.800	20.500	14.340	5,806,656
2022-05-18	20.820	20.840	20.220	20.300	14.200	7,178,684
2022-05-17	20.550	21.000	19.810	20.950	14.654	11,248,987
2022-05-16	21.000	21.070	20.300	20.660	14.452	10,303,356
2022-05-13	21.820	22.180	21.060	21.120	14.773	11,604,051
2022-05-12	21.370	22.250	20.850	22.000	15.389	16,260,022
2022-05-11	21.200	21.570	20.810	21.340	14.927	13,825,123
2022-05-10	21.010	21.430	20.500	21.000	14.689	12,601,296
2022-05-09	19.520	21.930	19.520	21.280	14.885	19,632,593

← NewerPage 18 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.