Sichuan Teway Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	12.640	12.900	12.590	12.750	12.750	4,588,412
2026-01-14	13.040	13.160	12.620	12.710	12.710	8,813,460
2026-01-13	13.200	13.290	12.950	13.050	13.050	6,735,427
2026-01-12	12.900	13.430	12.840	13.280	13.280	8,578,144
2026-01-09	12.730	13.030	12.720	12.910	12.910	6,893,589
2026-01-08	12.700	12.880	12.520	12.820	12.820	6,464,852
2026-01-07	12.650	12.880	12.650	12.710	12.710	5,137,360
2026-01-06	12.700	12.770	12.540	12.690	12.690	4,574,139
2026-01-05	12.530	12.800	12.490	12.750	12.750	4,479,733
2025-12-31	12.610	12.670	12.420	12.520	12.520	3,883,177
2025-12-30	12.580	12.670	12.500	12.610	12.610	3,748,136
2025-12-29	12.550	12.690	12.470	12.570	12.570	3,819,665
2025-12-26	12.640	12.690	12.500	12.550	12.550	2,744,719
2025-12-25	12.620	12.710	12.560	12.610	12.610	3,887,940
2025-12-24	12.720	12.760	12.500	12.540	12.540	4,093,686
2025-12-23	12.870	12.950	12.720	12.750	12.750	3,252,600
2025-12-22	12.970	13.000	12.760	12.880	12.880	3,824,404
2025-12-19	12.820	13.030	12.590	12.990	12.990	5,534,153
2025-12-18	12.770	12.870	12.630	12.740	12.740	3,466,452
2025-12-17	12.660	12.830	12.530	12.730	12.730	5,249,707
2025-12-16	12.720	12.750	12.510	12.620	12.620	4,738,608
2025-12-15	12.490	12.640	12.400	12.610	12.610	4,931,085
2025-12-12	12.490	12.490	12.270	12.340	12.340	5,147,092
2025-12-11	13.000	13.000	12.380	12.390	12.390	7,780,380
2025-12-10	12.720	13.040	12.710	12.960	12.960	6,607,097
2025-12-09	12.610	12.940	12.590	12.690	12.690	5,307,184
2025-12-08	12.790	12.820	12.540	12.630	12.630	4,453,962
2025-12-05	12.700	12.780	12.630	12.770	12.770	4,322,988
2025-12-04	13.030	13.050	12.660	12.700	12.700	6,810,568
2025-12-03	13.080	13.160	12.960	13.020	13.020	4,646,440
2025-12-02	13.000	13.190	12.910	13.040	13.040	3,948,173
2025-12-01	12.940	13.170	12.850	13.000	13.000	5,568,898
2025-11-28	12.870	13.020	12.660	12.900	12.900	6,038,391
2025-11-27	12.820	13.050	12.800	12.850	12.850	4,842,420
2025-11-26	12.910	13.020	12.770	12.840	12.840	4,780,253
2025-11-25	12.990	13.030	12.820	12.910	12.910	6,412,031
2025-11-24	13.070	13.250	12.950	12.960	12.960	6,849,908
2025-11-21	12.940	13.200	12.840	12.860	12.860	8,780,380
2025-11-20	13.060	13.090	12.730	12.890	12.890	6,263,129
2025-11-19	12.970	13.190	12.930	12.980	12.980	3,654,515
2025-11-18	13.370	13.370	12.900	13.040	13.040	6,200,320
2025-11-17	13.050	13.430	12.910	13.310	13.310	10,801,614
2025-11-14	13.490	13.720	13.070	13.080	13.080	10,532,087
2025-11-13	13.450	13.570	13.240	13.550	13.550	9,219,815
2025-11-12	12.900	13.550	12.890	13.450	13.450	14,406,546
2025-11-11	13.040	13.040	12.860	12.910	12.910	7,515,272
2025-11-10	12.450	13.090	12.410	13.050	13.050	13,775,314
2025-11-07	12.370	12.750	12.370	12.530	12.530	9,653,219
2025-11-06	12.140	12.480	12.090	12.400	12.400	8,177,619
2025-11-05	12.120	12.360	12.110	12.150	12.150	7,462,661
2025-11-04	12.380	12.420	12.150	12.230	12.230	10,612,518
2025-11-03	11.900	12.500	11.880	12.400	12.400	14,326,226
2025-10-31	11.550	12.040	11.530	11.940	11.940	13,246,002
2025-10-30	11.400	11.480	11.350	11.410	11.410	4,045,288
2025-10-29	11.270	11.430	11.210	11.400	11.400	4,916,564
2025-10-28	11.320	11.350	11.260	11.280	11.280	2,604,368
2025-10-27	11.360	11.400	11.300	11.320	11.320	3,757,056
2025-10-24	11.450	11.460	11.350	11.360	11.360	3,672,569
2025-10-23	11.370	11.460	11.320	11.450	11.450	3,607,067
2025-10-22	11.420	11.480	11.380	11.400	11.400	2,930,160

← NewerPage 4 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.