Sichuan Teway Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	13.900	14.130	13.790	14.010	14.010	8,927,381
2025-04-21	13.840	14.050	13.840	13.960	13.960	8,574,019
2025-04-18	14.540	14.570	13.900	13.970	13.970	15,087,399
2025-04-17	14.310	14.730	14.220	14.600	14.600	17,463,855
2025-04-16	14.520	14.650	14.190	14.440	14.440	16,664,527
2025-04-15	14.200	14.930	14.060	14.630	14.630	25,769,189
2025-04-14	14.090	14.520	13.990	14.230	14.230	16,702,577
2025-04-11	14.040	14.200	13.770	14.060	14.060	14,217,599
2025-04-10	14.180	14.460	14.030	14.160	14.160	23,562,241
2025-04-09	14.420	14.600	14.000	14.390	14.390	20,756,639
2025-04-08	13.580	14.570	13.580	14.560	14.560	22,324,451
2025-04-07	13.920	14.570	13.060	13.530	13.530	18,136,178
2025-04-03	14.290	14.550	14.120	14.490	14.490	9,082,782
2025-04-02	14.260	14.560	14.200	14.360	14.360	7,760,332
2025-04-01	14.170	14.590	14.150	14.280	14.280	11,125,842
2025-03-31	14.030	14.600	14.030	14.170	14.170	17,832,640
2025-03-28	14.160	14.380	13.840	13.900	13.900	20,130,479
2025-03-27	13.450	13.660	13.450	13.560	13.560	3,641,631
2025-03-26	13.520	13.740	13.510	13.580	13.580	3,248,405
2025-03-25	13.740	13.740	13.430	13.640	13.640	4,593,043
2025-03-24	13.700	13.880	13.630	13.740	13.740	5,268,545
2025-03-21	13.520	13.870	13.520	13.660	13.660	4,492,368
2025-03-20	13.850	13.990	13.570	13.620	13.620	4,683,108
2025-03-19	13.990	14.120	13.870	13.880	13.880	4,452,982
2025-03-18	13.910	14.150	13.850	14.020	14.020	7,103,025
2025-03-17	13.890	14.150	13.830	13.900	13.900	8,509,280
2025-03-14	13.210	14.040	13.210	13.890	13.890	16,361,894
2025-03-13	13.100	13.270	13.030	13.180	13.180	5,259,904
2025-03-12	13.330	13.410	13.080	13.130	13.130	5,224,000
2025-03-11	12.700	13.350	12.660	13.350	13.350	8,920,927
2025-03-10	12.740	12.900	12.620	12.820	12.820	5,302,429
2025-03-07	12.610	12.890	12.510	12.810	12.810	7,178,124
2025-03-06	12.630	12.690	12.410	12.600	12.600	7,671,552
2025-03-05	12.900	12.940	12.570	12.630	12.630	5,888,224
2025-03-04	13.000	13.150	12.900	12.900	12.900	6,377,344
2025-03-03	13.370	13.500	13.080	13.170	13.170	10,058,607
2025-02-28	13.060	13.420	12.950	13.210	13.210	10,642,777
2025-02-27	12.700	13.180	12.650	13.050	13.050	11,016,992
2025-02-26	12.540	12.700	12.520	12.660	12.660	4,297,502
2025-02-25	12.700	12.700	12.510	12.540	12.540	4,480,853
2025-02-24	12.720	12.960	12.640	12.700	12.700	5,653,047
2025-02-21	12.780	12.920	12.640	12.710	12.710	5,645,984
2025-02-20	12.840	12.930	12.550	12.780	12.780	7,643,480
2025-02-19	12.770	12.950	12.720	12.840	12.840	4,652,217
2025-02-18	13.000	13.070	12.700	12.770	12.770	5,392,654
2025-02-17	12.890	13.240	12.880	12.990	12.990	6,926,145
2025-02-14	13.140	13.200	12.880	12.980	12.980	6,440,993
2025-02-13	13.230	13.320	13.130	13.150	13.150	5,215,496
2025-02-12	13.380	13.380	13.100	13.230	13.230	4,983,259
2025-02-11	13.400	13.460	13.140	13.380	13.380	4,654,967
2025-02-10	13.260	13.500	13.160	13.400	13.400	6,685,114
2025-02-07	13.190	13.500	13.080	13.250	13.250	6,019,293
2025-02-06	13.110	13.220	12.840	13.190	13.190	8,901,956
2025-02-05	13.720	13.720	13.060	13.080	13.080	7,829,146
2025-01-27	13.510	13.840	13.510	13.610	13.610	4,695,285
2025-01-24	13.750	13.820	13.330	13.550	13.550	8,062,098
2025-01-23	13.990	14.180	13.740	13.750	13.750	13,032,688
2025-01-22	14.310	14.400	13.550	13.870	13.870	13,253,893
2025-01-21	13.470	13.750	13.180	13.710	13.710	6,603,511
2025-01-20	13.390	13.660	13.240	13.400	13.400	7,832,959

← NewerPage 7 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.