Sichuan Teway Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	21.250	21.390	20.900	21.000	14.689	4,081,462
2022-01-27	21.780	21.840	20.980	20.980	14.675	3,949,089
2022-01-26	21.760	22.190	21.110	21.470	15.018	5,028,454
2022-01-25	22.550	22.900	21.770	21.810	15.256	5,223,492
2022-01-24	22.500	22.910	22.450	22.550	15.774	3,632,139
2022-01-21	23.100	23.390	22.600	22.720	15.893	6,447,919
2022-01-20	23.930	24.150	23.020	23.100	16.158	6,600,935
2022-01-19	24.350	24.440	23.900	23.990	16.781	4,896,875
2022-01-18	24.310	24.650	23.900	24.500	17.138	5,214,402
2022-01-17	24.900	24.950	24.080	24.300	16.998	7,603,817
2022-01-14	26.210	26.220	24.840	25.050	17.522	10,262,508
2022-01-13	25.920	27.210	25.780	26.040	18.215	9,822,348
2022-01-12	25.190	25.810	25.170	25.740	18.005	5,627,550
2022-01-11	26.030	26.200	25.110	25.190	17.620	11,146,947
2022-01-10	26.900	27.000	25.890	26.400	18.467	7,528,094
2022-01-07	26.760	27.290	26.270	27.030	18.907	8,391,824
2022-01-06	27.380	27.700	26.820	27.000	18.886	7,587,917
2022-01-05	27.350	28.560	27.050	27.750	19.411	12,238,499
2022-01-04	26.830	27.500	26.600	27.420	19.180	9,388,187
2021-12-31	26.480	27.000	26.410	26.810	18.753	8,656,953
2021-12-30	26.870	26.980	26.490	26.600	18.607	7,569,359
2021-12-29	28.310	28.550	26.900	26.920	18.830	13,136,194
2021-12-28	27.540	29.180	27.270	28.260	19.768	26,257,399
2021-12-27	25.500	27.900	25.400	27.490	19.229	23,083,074
2021-12-24	24.960	25.600	24.790	25.420	17.781	6,703,712
2021-12-23	25.420	25.420	24.650	25.010	17.494	5,207,997
2021-12-22	25.480	25.610	25.150	25.330	17.718	3,644,286
2021-12-21	24.830	25.590	24.810	25.380	17.753	5,087,913
2021-12-20	25.290	25.540	24.950	24.970	17.466	4,905,292
2021-12-17	25.850	25.860	25.120	25.220	17.641	5,248,462
2021-12-16	25.750	25.800	25.010	25.550	17.872	7,762,780
2021-12-15	26.630	26.770	25.500	25.620	17.921	11,179,753
2021-12-14	26.100	27.410	25.850	26.630	18.628	12,525,366
2021-12-13	26.000	26.600	26.000	26.390	18.460	9,856,120
2021-12-10	26.180	26.890	25.960	26.180	18.313	14,948,973
2021-12-09	25.160	26.500	25.010	26.180	18.313	12,956,700
2021-12-08	24.630	25.380	24.420	25.150	17.592	7,760,188
2021-12-07	23.900	24.740	23.740	24.630	17.229	8,320,730
2021-12-06	24.520	24.580	23.800	23.820	16.662	6,409,225
2021-12-03	24.500	24.900	24.120	24.700	17.278	5,609,506
2021-12-02	24.690	25.200	24.510	24.610	17.215	5,811,925
2021-12-01	24.500	24.770	24.320	24.570	17.187	4,432,428
2021-11-30	24.400	24.690	24.200	24.650	17.243	5,584,259
2021-11-29	24.200	24.940	24.000	24.400	17.068	7,903,665
2021-11-26	25.640	25.870	24.430	24.570	17.187	12,304,192
2021-11-25	25.790	26.300	25.600	25.620	17.921	5,618,536
2021-11-24	26.800	26.850	25.890	25.900	18.117	8,273,902
2021-11-23	27.310	27.310	26.500	26.800	18.747	6,936,945
2021-11-22	26.740	27.440	26.660	27.310	19.103	8,584,034
2021-11-19	26.720	27.000	26.280	26.990	18.879	7,862,400
2021-11-18	26.690	27.000	26.200	26.720	18.690	8,422,824
2021-11-17	27.520	27.690	26.190	26.680	18.662	12,100,186
2021-11-16	28.020	28.350	27.600	27.730	19.397	10,418,766
2021-11-15	27.770	28.300	27.050	28.300	19.796	14,471,545
2021-11-12	27.010	27.930	26.710	27.450	19.201	13,110,619
2021-11-11	26.800	27.250	26.500	27.010	18.893	12,614,243
2021-11-10	26.670	27.300	25.500	27.300	19.096	18,524,626
2021-11-09	26.410	26.980	25.960	26.980	18.872	15,790,670
2021-11-08	27.700	28.050	26.360	26.410	18.474	24,230,340
2021-11-05	29.180	29.750	27.580	28.480	19.922	38,117,522

← NewerPage 20 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.