Sichuan Teway Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	13.130	13.430	13.050	13.340	13.340	6,064,637
2025-01-16	13.170	13.410	13.100	13.190	13.190	5,198,430
2025-01-15	13.430	13.580	13.110	13.220	13.220	6,259,908
2025-01-14	12.860	13.500	12.840	13.430	13.430	5,522,544
2025-01-13	12.750	12.930	12.600	12.860	12.860	5,359,651
2025-01-10	13.110	13.240	12.780	12.800	12.800	6,275,777
2025-01-09	13.100	13.320	13.000	13.140	13.140	5,388,323
2025-01-08	12.700	13.270	12.600	13.050	13.050	7,587,747
2025-01-07	12.860	12.980	12.600	12.830	12.830	5,814,068
2025-01-06	12.930	13.220	12.610	12.930	12.930	7,358,224
2025-01-03	13.500	13.710	12.920	12.950	12.950	9,896,867
2025-01-02	13.370	13.920	13.330	13.600	13.600	12,787,820
2024-12-31	13.460	13.640	13.300	13.340	13.340	4,795,670
2024-12-30	13.640	13.760	13.410	13.430	13.430	5,416,495
2024-12-27	13.580	13.720	13.470	13.540	13.540	4,871,020
2024-12-26	13.740	13.830	13.510	13.610	13.610	4,985,000
2024-12-25	14.000	14.020	13.570	13.660	13.660	6,562,772
2024-12-24	13.800	14.160	13.800	14.050	14.050	6,347,442
2024-12-23	14.420	14.440	13.850	13.880	13.880	6,113,571
2024-12-20	14.060	14.700	14.040	14.370	14.370	6,852,373
2024-12-19	14.170	14.260	13.850	14.180	14.180	8,327,054
2024-12-18	14.430	14.500	14.210	14.240	14.240	6,205,782
2024-12-17	14.560	14.720	14.340	14.440	14.440	8,431,882
2024-12-16	14.930	14.940	14.280	14.640	14.640	15,121,465
2024-12-13	15.200	15.260	14.650	14.940	14.940	21,772,976
2024-12-12	14.470	15.380	14.360	15.340	15.340	20,931,958
2024-12-11	14.400	14.850	14.200	14.600	14.600	25,380,449
2024-12-10	14.600	15.290	14.510	14.840	14.840	35,256,559
2024-12-09	14.120	14.150	13.720	13.900	13.900	6,209,059
2024-12-06	13.860	14.180	13.720	14.150	14.150	5,881,656
2024-12-05	13.910	13.980	13.710	13.930	13.930	3,690,707
2024-12-04	13.980	14.370	13.930	14.010	14.010	5,441,248
2024-12-03	14.180	14.270	13.930	14.020	14.020	4,823,028
2024-12-02	13.980	14.270	13.790	14.170	14.170	8,384,106
2024-11-29	13.670	14.160	13.650	13.820	13.820	6,728,752
2024-11-28	13.780	13.830	13.570	13.610	13.610	3,551,548
2024-11-27	13.560	13.870	13.310	13.850	13.850	4,857,648
2024-11-26	13.570	13.680	13.400	13.500	13.500	4,225,784
2024-11-25	13.280	13.730	13.280	13.570	13.570	5,543,935
2024-11-22	14.170	14.170	13.350	13.350	13.350	10,366,810
2024-11-21	14.220	14.380	13.990	14.190	14.190	4,254,840
2024-11-20	14.180	14.390	14.080	14.360	14.360	5,773,852
2024-11-19	13.950	14.270	13.880	14.140	14.140	7,497,162
2024-11-18	14.620	14.620	13.840	13.950	13.950	9,903,599
2024-11-15	14.720	14.810	14.500	14.520	14.520	5,050,508
2024-11-14	15.100	15.170	14.700	14.750	14.750	4,595,718
2024-11-13	15.300	15.330	15.010	15.100	15.100	5,329,740
2024-11-12	15.530	15.780	15.230	15.370	15.370	7,124,902
2024-11-11	15.400	15.560	15.060	15.450	15.450	8,322,001
2024-11-08	15.700	15.780	15.310	15.580	15.580	10,392,853
2024-11-07	14.380	15.740	14.260	15.510	15.510	18,395,972
2024-11-06	14.800	14.800	14.320	14.460	14.460	11,956,273
2024-11-05	14.500	14.900	14.280	14.800	14.800	10,575,257
2024-11-04	14.090	14.580	14.030	14.560	14.560	10,296,646
2024-11-01	14.030	14.400	13.930	14.100	14.100	9,170,156
2024-10-31	13.740	14.270	13.560	14.220	14.220	11,172,357
2024-10-30	13.860	14.100	13.590	13.760	13.760	8,123,936
2024-10-29	14.200	14.390	13.900	13.960	13.960	10,990,646
2024-10-28	14.000	14.250	13.520	14.220	14.220	19,096,112
2024-10-25	14.250	14.500	13.470	13.580	13.580	22,226,364

← NewerPage 8 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.