Sichuan Teway Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	13.830	14.280	13.270	13.290	13.290	17,794,365
2026-07-16	13.780	14.000	13.510	13.750	13.750	13,856,682
2026-07-15	13.230	13.950	13.150	13.900	13.900	15,314,669
2026-07-14	13.250	13.600	13.250	13.280	13.280	11,179,848
2026-07-13	13.690	13.840	13.340	13.430	13.430	16,091,104
2026-07-10	13.580	13.950	13.130	13.850	13.850	21,913,999
2026-07-09	13.870	14.450	12.970	13.320	13.320	25,052,863
2026-07-08	13.910	14.290	13.760	14.150	14.150	12,694,828
2026-07-07	14.160	14.520	13.990	14.010	14.010	12,416,601
2026-07-06	13.970	14.620	13.900	14.250	14.250	14,917,679
2026-07-03	13.870	14.500	13.850	14.040	14.040	17,822,341
2026-07-02	13.680	14.350	13.500	13.780	13.780	13,720,406
2026-07-01	12.970	13.770	12.610	13.600	13.600	18,731,260
2026-06-30	13.270	13.700	12.900	13.010	13.010	16,699,291
2026-06-29	12.960	13.600	12.500	13.510	13.510	24,133,115
2026-06-26	13.250	14.120	13.140	13.150	13.150	26,339,756
2026-06-25	14.610	14.700	13.280	13.290	13.290	30,967,223
2026-06-24	14.590	14.750	14.450	14.750	14.750	5,835,375
2026-06-23	13.500	13.850	13.280	13.410	13.410	9,743,116
2026-06-22	13.800	13.950	13.190	13.420	13.420	9,410,576
2026-06-18	13.450	13.700	13.400	13.580	13.580	6,333,294
2026-06-17	13.860	13.970	13.450	13.610	13.610	6,571,948
2026-06-16	13.860	13.890	13.450	13.670	13.670	8,429,508
2026-06-15	13.820	14.220	13.800	13.890	13.890	11,263,445
2026-06-12	13.500	13.970	13.420	13.820	13.820	10,766,250
2026-06-11	13.780	13.780	13.490	13.560	13.560	10,631,344
2026-06-10	13.090	13.840	13.050	13.700	13.700	11,379,760
2026-06-09	13.150	13.350	13.000	13.280	13.280	9,271,379
2026-06-08	13.520	13.710	12.980	13.110	13.110	12,424,256
2026-06-05	13.620	13.840	13.480	13.690	13.690	10,295,383
2026-06-04	14.100	14.250	13.480	13.620	13.620	10,031,714
2026-06-03	14.550	14.660	14.110	14.120	14.120	8,874,035
2026-06-02	15.010	15.200	14.290	14.600	14.600	11,655,696
2026-06-01	14.710	15.000	14.510	14.950	14.950	13,671,690
2026-05-29	14.700	15.010	14.510	14.810	14.810	9,963,990
2026-05-28	15.070	15.070	14.510	14.700	14.700	8,809,526
2026-05-27	14.980	15.190	14.580	14.970	14.970	12,044,115
2026-05-26	15.270	15.460	14.880	15.030	15.030	10,410,598
2026-05-25	15.310	16.000	15.180	15.340	15.340	10,254,604
2026-05-22	15.770	15.930	15.380	15.400	15.400	9,894,234
2026-05-21	16.190	16.380	15.700	15.760	15.760	10,172,347
2026-05-20	15.830	16.450	15.660	16.150	16.150	10,374,286
2026-05-19	15.870	16.100	15.650	15.880	15.880	8,507,006
2026-05-18	15.960	16.150	15.500	15.870	15.870	14,081,266
2026-05-15	16.000	16.180	15.720	15.980	15.980	11,878,264
2026-05-14	16.200	16.650	16.040	16.130	16.130	12,085,243
2026-05-13	15.930	16.380	15.900	16.230	16.230	19,102,126
2026-05-12	15.710	16.310	15.700	16.140	16.140	21,452,375
2026-05-11	15.700	15.910	15.250	15.840	15.840	24,761,964
2026-05-08	16.750	16.970	16.070	16.290	15.740	23,700,695
2026-05-07	17.180	17.250	16.400	16.640	16.078	32,519,916
2026-05-06	17.130	17.300	16.510	17.110	16.532	35,963,565
2026-04-30	16.920	17.300	16.170	17.130	17.130	62,543,732
2026-04-29	15.900	17.280	15.900	17.280	17.280	51,369,601
2026-04-28	15.710	15.710	15.700	15.710	15.710	25,462,582
2026-04-27	13.980	14.530	13.920	14.280	14.280	11,097,129
2026-04-24	13.640	14.100	13.500	14.000	14.000	8,285,478
2026-04-23	13.530	13.820	13.420	13.790	13.790	7,236,099
2026-04-22	13.640	13.670	13.500	13.550	13.550	4,661,792
2026-04-21	13.370	13.700	13.370	13.650	13.650	7,291,006

← NewerPage 2 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.