Sichuan Teway Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	11.500	11.540	11.430	11.490	11.490	4,436,325
2025-07-18	11.410	11.500	11.390	11.490	11.490	3,793,490
2025-07-17	11.360	11.490	11.310	11.410	11.410	4,274,719
2025-07-16	11.250	11.410	11.210	11.380	11.380	4,471,086
2025-07-15	11.330	11.390	11.190	11.210	11.210	4,085,790
2025-07-14	11.340	11.380	11.300	11.340	11.340	3,764,448
2025-07-11	11.250	11.360	11.200	11.330	11.330	5,023,280
2025-07-10	11.300	11.310	11.130	11.200	11.200	5,762,370
2025-07-09	11.300	11.400	11.280	11.310	11.310	4,549,252
2025-07-08	11.220	11.290	11.220	11.290	11.290	3,603,976
2025-07-07	11.220	11.260	11.190	11.250	11.250	2,616,749
2025-07-04	11.250	11.280	11.160	11.220	11.220	3,118,001
2025-07-03	11.120	11.320	11.090	11.250	11.250	4,421,380
2025-07-02	11.140	11.180	11.070	11.160	11.160	3,185,311
2025-07-01	11.140	11.170	11.010	11.150	11.150	4,095,782
2025-06-30	11.200	11.210	11.080	11.120	11.120	4,076,901
2025-06-27	11.130	11.230	11.130	11.160	11.160	3,128,532
2025-06-26	11.160	11.280	11.140	11.160	11.160	3,450,969
2025-06-25	11.110	11.250	11.080	11.250	11.250	5,376,537
2025-06-24	10.900	11.090	10.870	11.080	11.080	4,389,435
2025-06-23	10.930	10.930	10.790	10.890	10.890	3,972,361
2025-06-20	10.860	10.990	10.830	10.980	10.980	4,261,097
2025-06-19	10.930	10.970	10.830	10.860	10.860	3,730,802
2025-06-18	11.170	11.170	10.910	10.950	10.950	3,767,383
2025-06-17	11.080	11.180	10.970	11.090	11.090	4,104,460
2025-06-16	11.110	11.180	10.960	11.010	11.010	5,328,078
2025-06-13	11.400	11.470	11.080	11.120	11.120	6,959,660
2025-06-12	11.500	11.560	11.400	11.480	11.480	4,090,806
2025-06-11	11.500	11.590	11.460	11.500	11.500	4,480,161
2025-06-10	11.370	11.620	11.240	11.570	11.570	9,060,565
2025-06-09	11.380	11.430	11.300	11.370	11.370	5,237,711
2025-06-06	11.480	11.540	11.350	11.380	11.380	4,685,422
2025-06-05	11.770	11.800	11.460	11.490	11.490	9,311,213
2025-06-04	11.530	11.850	11.440	11.770	11.770	8,601,678
2025-06-03	11.460	11.580	11.350	11.520	11.520	6,596,502
2025-05-30	11.670	11.720	11.460	11.480	11.480	5,347,088
2025-05-29	11.860	11.920	11.590	11.670	11.670	8,249,666
2025-05-28	11.900	11.990	11.770	11.860	11.860	7,062,092
2025-05-27	11.760	12.050	11.680	11.990	11.990	12,572,937
2025-05-26	11.580	11.840	11.490	11.790	11.790	10,798,983
2025-05-23	11.780	11.790	11.550	11.580	11.580	10,066,119
2025-05-22	11.890	11.930	11.640	11.640	11.640	14,275,882
2025-05-21	12.080	12.340	11.800	11.890	11.890	21,551,113
2025-05-20	11.960	12.310	11.750	12.100	12.100	41,161,804
2025-05-19	10.850	11.730	10.850	11.730	11.730	31,768,688
2025-05-16	10.790	10.790	10.500	10.660	10.660	14,224,589
2025-05-15	11.390	11.390	11.260	11.350	11.350	10,012,056
2025-05-14	11.430	11.440	11.290	11.390	11.390	10,848,012
2025-05-13	11.550	11.600	11.360	11.390	11.390	11,654,511
2025-05-12	11.620	11.640	11.420	11.520	11.520	11,013,059
2025-05-09	11.500	11.580	11.380	11.520	11.520	12,024,531
2025-05-08	11.380	11.560	11.280	11.440	11.440	13,582,787
2025-05-07	11.350	11.560	11.300	11.420	11.420	14,873,284
2025-05-06	11.220	11.380	11.200	11.290	11.290	15,722,934
2025-04-30	11.510	11.660	11.210	11.220	11.220	23,542,697
2025-04-29	11.930	12.080	11.620	11.620	11.620	27,898,355
2025-04-28	13.840	13.840	12.850	12.910	12.910	17,818,202
2025-04-25	13.810	14.030	13.810	13.840	13.840	6,087,668
2025-04-24	13.820	14.040	13.780	13.870	13.870	8,239,056
2025-04-23	14.010	14.150	13.890	13.910	13.910	8,121,804

← NewerPage 6 of 21 · 1,215 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.