Sichuan Teway Food Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	13.910	14.060	13.710	13.900	13.900	13,061,656
2024-10-23	13.210	13.990	13.110	13.870	13.870	18,335,169
2024-10-22	12.730	13.260	12.630	13.210	13.210	12,395,431
2024-10-21	12.800	12.950	12.460	12.740	12.740	11,986,036
2024-10-18	12.580	12.990	12.360	12.760	12.760	12,265,072
2024-10-17	12.950	13.110	12.610	12.620	12.620	8,349,168
2024-10-16	12.680	13.050	12.490	12.870	12.870	10,902,791
2024-10-15	12.990	13.300	12.800	12.800	12.800	12,393,280
2024-10-14	12.440	13.350	12.410	13.190	13.190	23,319,135
2024-10-11	12.550	13.000	12.370	12.620	12.620	14,662,808
2024-10-10	12.550	12.900	12.100	12.550	12.550	18,773,441
2024-10-09	12.200	12.950	11.810	12.670	12.670	23,804,753
2024-10-08	13.430	13.430	12.250	12.700	12.700	33,483,178
2024-09-30	12.000	12.210	11.590	12.210	12.210	30,802,738
2024-09-27	10.680	11.100	10.480	11.100	11.100	19,885,446
2024-09-26	9.150	10.090	9.110	10.090	10.090	17,936,348
2024-09-25	9.300	9.480	9.170	9.170	9.170	10,078,611
2024-09-24	8.900	9.240	8.860	9.240	9.240	9,172,000
2024-09-23	8.850	9.000	8.800	8.820	8.820	4,543,224
2024-09-20	8.980	8.980	8.780	8.880	8.880	5,227,998
2024-09-19	8.630	9.130	8.630	9.000	9.000	9,262,471
2024-09-18	8.560	8.660	8.500	8.620	8.620	5,187,244
2024-09-13	8.790	8.810	8.530	8.560	8.560	5,224,784
2024-09-12	8.880	9.020	8.780	8.800	8.800	4,255,237
2024-09-11	8.790	8.980	8.710	8.880	8.880	5,198,570
2024-09-10	8.990	8.990	8.700	8.800	8.800	6,490,432
2024-09-09	9.040	9.110	8.830	8.940	8.940	7,898,083
2024-09-06	9.250	9.300	9.060	9.080	9.080	5,416,342
2024-09-05	9.170	9.350	9.160	9.250	9.250	6,087,796
2024-09-04	9.180	9.300	9.100	9.160	9.160	7,196,916
2024-09-03	9.160	9.350	9.010	9.240	9.240	12,024,088
2024-09-02	10.000	10.000	9.200	9.210	9.210	21,775,953
2024-08-30	9.910	10.360	9.660	10.170	10.170	8,851,550
2024-08-29	9.700	9.960	9.640	9.920	9.920	5,635,845
2024-08-28	9.680	9.820	9.610	9.680	9.680	5,965,573
2024-08-27	9.560	9.700	9.450	9.660	9.660	4,200,718
2024-08-26	9.730	9.760	9.550	9.590	9.590	4,259,337
2024-08-23	9.630	9.760	9.570	9.730	9.730	3,648,939
2024-08-22	9.760	9.770	9.540	9.630	9.630	4,210,768
2024-08-21	9.850	9.910	9.660	9.700	9.700	5,747,725
2024-08-20	9.980	10.070	9.850	9.880	9.880	4,212,306
2024-08-19	10.080	10.210	9.950	10.020	10.020	5,528,736
2024-08-16	10.300	10.300	10.060	10.080	10.080	5,329,016
2024-08-15	10.230	10.460	10.200	10.320	10.320	3,791,189
2024-08-14	10.510	10.520	10.230	10.260	10.260	4,810,780
2024-08-13	10.640	10.650	10.400	10.540	10.540	3,849,336
2024-08-12	10.540	10.820	10.480	10.630	10.630	5,462,725
2024-08-09	10.780	10.850	10.540	10.550	10.550	5,076,536
2024-08-08	10.510	10.880	10.450	10.780	10.780	6,779,933
2024-08-07	10.570	10.590	10.340	10.540	10.540	4,450,001
2024-08-06	10.400	10.630	10.350	10.590	10.590	4,722,758
2024-08-05	10.350	10.660	10.280	10.310	10.310	6,329,106
2024-08-02	10.250	10.550	10.160	10.360	10.360	6,339,480
2024-08-01	10.700	10.820	10.250	10.330	10.330	7,849,607
2024-07-31	10.100	10.740	10.050	10.710	10.710	7,084,406
2024-07-30	10.140	10.170	10.000	10.100	10.100	3,751,340
2024-07-29	10.340	10.460	10.110	10.140	10.140	3,893,001
2024-07-26	10.280	10.480	10.250	10.400	10.400	2,980,650
2024-07-25	10.180	10.400	10.120	10.280	10.280	3,602,926
2024-07-24	10.370	10.430	10.070	10.170	10.170	3,673,848

← NewerPage 9 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.