Shenyang Toly Bread Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.150	4.200	4.050	4.060	4.060	17,306,543
2026-10-16	4.240	4.270	4.100	4.170	4.170	13,458,618
2026-10-15	4.250	4.290	4.200	4.220	4.220	12,277,536
2026-10-14	4.280	4.310	4.260	4.280	4.280	10,258,364
2026-10-13	4.320	4.340	4.250	4.280	4.280	12,726,620
2026-10-12	4.400	4.430	4.330	4.340	4.340	15,018,385
2026-10-09	4.300	4.420	4.280	4.400	4.400	20,649,290
2026-10-08	4.240	4.310	4.200	4.300	4.300	20,101,810
2026-09-30	4.210	4.240	4.140	4.210	4.210	15,715,100
2026-09-29	4.200	4.250	4.160	4.190	4.190	14,285,360
2026-09-28	4.120	4.230	4.080	4.190	4.190	16,069,478
2026-09-24	4.140	4.170	4.110	4.150	4.150	10,842,582
2026-09-23	4.200	4.250	4.130	4.140	4.140	15,207,051
2026-09-22	4.170	4.270	4.140	4.200	4.200	15,852,766
2026-09-21	4.150	4.220	4.140	4.160	4.160	14,723,426
2026-09-18	4.190	4.240	4.160	4.160	4.160	9,262,061
2026-09-17	4.140	4.210	4.120	4.180	4.180	8,823,251
2026-09-16	4.210	4.210	4.070	4.160	4.160	13,690,609
2026-09-15	4.320	4.340	4.150	4.170	4.170	10,785,552
2026-09-14	4.280	4.330	4.250	4.300	4.300	8,900,825
2026-09-11	4.400	4.410	4.270	4.280	4.280	12,093,670
2026-09-10	4.490	4.490	4.380	4.400	4.400	11,072,708
2026-09-09	4.520	4.540	4.460	4.480	4.480	12,539,742
2026-09-08	4.460	4.580	4.430	4.560	4.560	17,519,436
2026-09-07	4.360	4.460	4.340	4.440	4.440	16,591,575
2026-09-04	4.270	4.380	4.260	4.340	4.340	11,629,404
2026-09-03	4.320	4.350	4.250	4.270	4.270	8,683,248
2026-09-02	4.380	4.400	4.290	4.310	4.310	13,293,626
2026-09-01	4.260	4.420	4.250	4.410	4.410	20,061,659
2026-08-31	4.360	4.370	4.240	4.250	4.250	10,767,508
2026-08-28	4.310	4.360	4.250	4.350	4.350	12,225,646
2026-08-27	4.250	4.360	4.210	4.300	4.300	16,678,213
2026-08-26	4.260	4.300	4.220	4.260	4.260	13,373,567
2026-08-25	4.170	4.300	4.160	4.270	4.270	11,855,565
2026-08-24	4.130	4.190	4.110	4.170	4.170	10,859,051
2026-08-21	4.220	4.220	4.090	4.130	4.130	12,041,420
2026-08-20	4.220	4.260	4.160	4.220	4.220	10,631,097
2026-08-19	4.260	4.320	4.180	4.220	4.220	10,912,766
2026-08-18	4.210	4.320	4.210	4.280	4.280	13,513,689
2026-08-17	4.200	4.250	4.150	4.240	4.240	9,586,786
2026-08-14	4.300	4.300	4.170	4.190	4.190	10,537,571
2026-08-13	4.290	4.330	4.240	4.280	4.280	9,460,239
2026-08-12	4.290	4.330	4.240	4.300	4.300	9,357,146
2026-08-11	4.350	4.380	4.280	4.310	4.310	8,737,774
2026-08-10	4.260	4.380	4.240	4.350	4.350	12,308,490
2026-08-07	4.300	4.310	4.180	4.280	4.280	13,571,400
2026-08-06	4.330	4.340	4.240	4.310	4.310	11,083,782
2026-08-05	4.310	4.370	4.300	4.320	4.320	11,033,546
2026-08-04	4.400	4.440	4.320	4.330	4.330	12,961,604
2026-08-03	4.330	4.440	4.310	4.420	4.420	12,957,049
2026-07-31	4.290	4.370	4.270	4.330	4.330	15,709,456
2026-07-30	4.240	4.380	4.210	4.350	4.350	19,455,470
2026-07-29	4.090	4.260	4.080	4.240	4.240	17,531,918
2026-07-28	3.990	4.100	3.970	4.100	4.100	10,816,419
2026-07-27	3.960	4.040	3.930	4.010	4.010	9,915,730
2026-07-24	4.020	4.050	3.930	3.960	3.960	8,256,300
2026-07-23	3.990	4.040	3.930	4.030	4.030	9,511,494
2026-07-22	3.990	4.020	3.890	4.000	4.000	17,429,682
2026-07-21	4.090	4.140	3.960	3.980	3.980	17,939,951
2026-07-20	4.100	4.190	4.030	4.090	4.090	18,191,204

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-27	0.4800 CNY
2022-04-22	0.8400 CNY
2021-05-11	1.4000 CNY
2020-06-01	1.0000 CNY
2019-04-25	1.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.