Sichuan Teway Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	11.370	11.480	11.360	11.410	11.410	2,924,856
2025-10-20	11.540	11.590	11.350	11.390	11.390	3,626,424
2025-10-17	11.600	11.690	11.500	11.540	11.540	4,384,796
2025-10-16	11.460	11.680	11.460	11.600	11.600	4,051,540
2025-10-15	11.450	11.580	11.380	11.520	11.520	4,381,396
2025-10-14	11.360	11.450	11.300	11.410	11.410	4,912,019
2025-10-13	11.400	11.440	11.280	11.300	11.300	6,730,914
2025-10-10	11.380	11.530	11.330	11.500	11.500	6,220,152
2025-10-09	11.550	11.560	11.350	11.400	11.400	5,216,332
2025-09-30	11.510	11.600	11.430	11.560	11.560	2,808,759
2025-09-29	11.430	11.540	11.280	11.510	11.510	3,806,065
2025-09-26	11.540	11.540	11.400	11.430	11.430	2,716,276
2025-09-25	11.570	11.680	11.470	11.510	11.510	3,011,948
2025-09-24	11.540	11.790	11.520	11.600	11.600	3,786,198
2025-09-23	11.550	11.600	11.330	11.530	11.530	4,729,383
2025-09-22	11.690	11.740	11.550	11.600	11.600	3,552,147
2025-09-19	11.650	11.750	11.590	11.720	11.720	4,109,517
2025-09-18	11.900	11.900	11.600	11.640	11.640	6,434,474
2025-09-17	11.950	12.010	11.830	11.910	11.910	3,876,150
2025-09-16	12.000	12.050	11.880	11.960	11.960	3,813,419
2025-09-15	11.930	12.180	11.900	12.000	12.000	5,561,219
2025-09-12	12.300	12.300	11.920	11.950	11.950	7,642,735
2025-09-11	12.080	12.170	11.940	12.160	12.160	5,808,779
2025-09-10	12.160	12.170	12.060	12.080	12.080	3,878,368
2025-09-09	12.100	12.180	12.010	12.140	12.140	4,067,263
2025-09-08	12.000	12.340	11.990	12.150	12.150	8,200,743
2025-09-05	11.880	12.030	11.780	12.010	12.010	6,398,435
2025-09-04	11.770	11.980	11.750	11.880	11.880	6,413,916
2025-09-03	12.020	12.140	11.750	11.810	11.810	5,627,302
2025-09-02	12.260	12.280	11.940	12.020	12.020	7,964,764
2025-09-01	12.070	12.350	12.000	12.130	12.130	10,427,866
2025-08-29	12.230	12.300	12.050	12.050	12.050	12,311,902
2025-08-28	12.610	13.030	11.940	12.120	12.120	20,756,877
2025-08-27	12.260	12.480	12.190	12.370	12.370	12,108,379
2025-08-26	12.360	12.520	12.290	12.310	12.310	8,177,360
2025-08-25	12.260	12.520	12.160	12.420	12.420	10,704,973
2025-08-22	12.160	12.260	12.090	12.220	12.220	7,577,554
2025-08-21	12.390	12.400	12.130	12.160	12.160	9,278,517
2025-08-20	11.930	12.340	11.830	12.300	12.300	13,662,538
2025-08-19	12.050	12.050	11.890	11.930	11.930	7,208,717
2025-08-18	11.840	12.110	11.740	12.030	12.030	11,300,494
2025-08-15	11.780	12.090	11.560	11.930	11.930	19,824,156
2025-08-14	11.240	12.380	11.210	11.820	11.820	25,990,184
2025-08-13	11.260	11.290	11.140	11.250	11.250	4,353,686
2025-08-12	11.270	11.290	11.230	11.240	11.240	3,869,876
2025-08-11	11.190	11.280	11.150	11.250	11.250	5,002,377
2025-08-08	11.210	11.240	11.140	11.160	11.160	3,435,396
2025-08-07	11.300	11.300	11.200	11.210	11.210	4,789,308
2025-08-06	11.300	11.300	11.200	11.300	11.300	2,743,073
2025-08-05	11.250	11.300	11.220	11.300	11.300	2,698,708
2025-08-04	11.220	11.350	11.110	11.210	11.210	4,665,839
2025-08-01	11.300	11.350	11.250	11.320	11.320	2,996,542
2025-07-31	11.510	11.540	11.260	11.290	11.290	6,008,884
2025-07-30	11.440	11.580	11.410	11.550	11.550	6,348,485
2025-07-29	11.450	11.500	11.330	11.420	11.420	3,878,216
2025-07-28	11.450	11.580	11.400	11.440	11.440	4,553,541
2025-07-25	11.540	11.640	11.470	11.480	11.480	4,219,335
2025-07-24	11.470	11.540	11.370	11.540	11.540	4,914,446
2025-07-23	11.550	11.600	11.480	11.500	11.500	4,789,772
2025-07-22	11.460	11.550	11.430	11.550	11.550	6,086,588

← NewerPage 5 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.