Sichuan Teway Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	20.430	20.490	19.580	19.940	13.948	17,706,943
2022-05-05	20.500	21.490	20.100	21.200	14.829	22,347,655
2022-04-29	21.340	22.000	20.300	21.000	14.689	27,810,680
2022-04-28	18.980	21.320	18.580	21.320	14.913	32,308,203
2022-04-27	19.150	19.780	18.120	19.380	13.556	35,019,087
2022-04-26	17.540	18.120	17.350	18.120	12.675	4,722,733
2022-04-25	17.400	17.790	16.400	16.470	11.521	12,038,678
2022-04-22	18.000	18.650	17.700	17.830	12.472	14,479,122
2022-04-21	18.400	19.500	18.250	18.760	13.123	22,316,582
2022-04-20	17.290	19.040	16.950	18.680	13.067	22,367,949
2022-04-19	16.990	17.530	16.980	17.310	12.108	7,137,985
2022-04-18	16.990	17.690	16.900	17.100	11.961	8,428,235
2022-04-15	16.900	17.800	16.730	17.200	12.031	14,549,746
2022-04-14	16.180	17.070	16.060	16.900	11.821	7,370,931
2022-04-13	16.110	16.560	15.550	16.170	11.311	7,455,781
2022-04-12	15.250	16.140	15.240	16.110	11.269	6,079,220
2022-04-11	15.500	16.170	15.200	15.290	10.695	6,560,215
2022-04-08	16.140	16.300	15.480	15.650	10.947	6,824,763
2022-04-07	16.720	16.920	16.080	16.110	11.269	7,758,555
2022-04-06	17.100	17.190	16.600	16.710	11.689	9,013,468
2022-04-01	17.930	17.970	17.010	17.050	11.926	9,518,224
2022-03-31	17.830	18.530	17.570	17.930	12.542	7,779,629
2022-03-30	17.060	17.780	17.060	17.760	12.423	5,123,784
2022-03-29	17.550	17.550	16.880	17.090	11.954	3,979,368
2022-03-28	17.490	17.620	17.020	17.410	12.178	3,973,337
2022-03-25	17.750	18.130	17.500	17.500	12.241	3,228,456
2022-03-24	18.160	18.160	17.740	17.750	12.416	3,569,977
2022-03-23	18.280	18.450	18.020	18.160	12.703	3,078,997
2022-03-22	18.320	18.420	17.960	18.170	12.710	3,655,005
2022-03-21	18.380	18.570	18.110	18.250	12.766	3,710,228
2022-03-18	18.340	18.500	18.030	18.330	12.822	3,432,332
2022-03-17	17.920	18.800	17.690	18.430	12.892	6,050,703
2022-03-16	17.650	17.900	16.620	17.770	12.430	5,797,160
2022-03-15	18.820	18.820	17.430	17.430	12.192	5,520,221
2022-03-14	18.600	19.160	18.360	18.950	13.255	7,457,321
2022-03-11	18.100	18.860	17.760	18.800	13.151	8,090,691
2022-03-10	18.250	18.440	17.870	18.280	12.787	7,488,300
2022-03-09	18.790	18.860	17.000	17.840	12.479	9,949,150
2022-03-08	19.800	20.180	18.720	18.790	13.143	7,056,484
2022-03-07	21.060	21.060	19.750	19.800	13.850	6,934,660
2022-03-04	21.350	21.580	21.040	21.060	14.731	3,719,172
2022-03-03	22.140	22.200	21.370	21.420	14.983	4,206,893
2022-03-02	22.260	22.380	21.950	22.040	15.417	2,645,610
2022-03-01	21.950	22.680	21.870	22.260	15.571	5,942,746
2022-02-28	21.720	22.330	20.920	21.970	15.368	8,809,747
2022-02-25	21.690	22.000	21.500	21.610	15.116	4,075,283
2022-02-24	22.160	23.000	21.540	21.700	15.179	7,213,308
2022-02-23	22.320	22.320	22.040	22.190	15.522	3,115,620
2022-02-22	21.960	22.560	21.820	22.140	15.487	4,896,876
2022-02-21	21.970	22.630	21.780	22.100	15.459	4,684,337
2022-02-18	21.650	22.060	21.420	21.970	15.368	3,439,940
2022-02-17	21.890	22.000	21.640	21.800	15.249	3,096,979
2022-02-16	21.730	22.080	21.350	21.900	15.319	3,162,504
2022-02-15	21.840	22.200	21.640	21.770	15.228	2,521,552
2022-02-14	21.600	22.100	21.410	21.850	15.284	4,184,727
2022-02-11	22.450	22.450	21.560	21.630	15.130	5,728,151
2022-02-10	22.360	22.650	22.130	22.590	15.802	3,210,284
2022-02-09	22.300	22.390	21.860	22.200	15.529	3,128,186
2022-02-08	21.540	21.980	21.210	21.910	15.326	3,528,315
2022-02-07	21.190	21.980	21.190	21.510	15.046	4,263,982

← NewerPage 19 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.