Shenyang Toly Bread Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.250 | 5.290 | 5.190 | 5.260 | 5.260 | 8,043,977 |
| 2024-07-23 | 5.390 | 5.390 | 5.260 | 5.260 | 5.260 | 6,603,698 |
| 2024-07-22 | 5.390 | 5.410 | 5.290 | 5.330 | 5.330 | 6,256,352 |
| 2024-07-19 | 5.410 | 5.430 | 5.330 | 5.370 | 5.370 | 7,069,643 |
| 2024-07-18 | 5.380 | 5.430 | 5.270 | 5.410 | 5.410 | 10,755,357 |
| 2024-07-17 | 5.250 | 5.380 | 5.200 | 5.340 | 5.340 | 13,430,820 |
| 2024-07-16 | 5.200 | 5.290 | 5.180 | 5.200 | 5.200 | 7,880,198 |
| 2024-07-15 | 5.290 | 5.320 | 5.190 | 5.220 | 5.220 | 11,239,291 |
| 2024-07-12 | 5.160 | 5.190 | 5.110 | 5.150 | 5.150 | 4,831,622 |
| 2024-07-11 | 5.070 | 5.170 | 5.050 | 5.160 | 5.160 | 8,413,059 |
| 2024-07-10 | 4.930 | 5.050 | 4.880 | 4.990 | 4.990 | 6,550,824 |
| 2024-07-09 | 4.920 | 4.980 | 4.840 | 4.950 | 4.950 | 8,809,549 |
| 2024-07-08 | 5.090 | 5.090 | 4.920 | 4.930 | 4.930 | 8,583,188 |
| 2024-07-05 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2024-07-04 | 5.220 | 5.230 | 5.010 | 5.020 | 5.020 | 9,830,147 |
| 2024-07-03 | 5.100 | 5.260 | 5.090 | 5.220 | 5.220 | 12,393,827 |
| 2024-07-02 | 5.100 | 5.180 | 5.080 | 5.100 | 5.100 | 8,553,686 |
| 2024-07-01 | 5.070 | 5.130 | 4.990 | 5.120 | 5.120 | 9,789,412 |
| 2024-06-28 | 5.130 | 5.200 | 5.060 | 5.070 | 5.070 | 9,434,465 |
| 2024-06-27 | 5.270 | 5.280 | 5.130 | 5.140 | 5.140 | 6,949,367 |
| 2024-06-26 | 5.110 | 5.300 | 5.090 | 5.290 | 5.290 | 9,353,264 |
| 2024-06-25 | 5.130 | 5.190 | 5.100 | 5.140 | 5.140 | 6,994,874 |
| 2024-06-24 | 5.200 | 5.210 | 5.050 | 5.130 | 5.130 | 12,553,689 |
| 2024-06-21 | 5.260 | 5.310 | 5.220 | 5.220 | 5.220 | 8,631,422 |
| 2024-06-20 | 5.400 | 5.430 | 5.260 | 5.270 | 5.270 | 10,917,314 |
| 2024-06-19 | 5.520 | 5.540 | 5.400 | 5.400 | 5.400 | 9,708,117 |
| 2024-06-18 | 5.560 | 5.630 | 5.510 | 5.530 | 5.530 | 10,959,608 |
| 2024-06-17 | 5.630 | 5.650 | 5.490 | 5.560 | 5.560 | 17,556,934 |
| 2024-06-14 | 5.550 | 5.690 | 5.360 | 5.660 | 5.660 | 28,009,040 |
| 2024-06-13 | 5.630 | 5.650 | 5.530 | 5.550 | 5.550 | 11,941,888 |
| 2024-06-12 | 5.650 | 5.690 | 5.620 | 5.620 | 5.620 | 8,191,739 |
| 2024-06-11 | 5.600 | 5.670 | 5.540 | 5.660 | 5.660 | 9,101,852 |
| 2024-06-07 | 5.640 | 5.670 | 5.560 | 5.640 | 5.640 | 8,504,119 |
| 2024-06-06 | 5.800 | 5.810 | 5.560 | 5.610 | 5.610 | 15,332,891 |
| 2024-06-05 | 5.870 | 5.890 | 5.770 | 5.770 | 5.770 | 10,555,079 |
| 2024-06-04 | 5.860 | 5.920 | 5.820 | 5.880 | 5.880 | 9,292,533 |
| 2024-06-03 | 5.980 | 5.990 | 5.830 | 5.880 | 5.880 | 12,531,134 |
| 2024-05-31 | 5.990 | 6.040 | 5.960 | 5.970 | 5.970 | 7,469,188 |
| 2024-05-30 | 6.030 | 6.070 | 5.960 | 6.000 | 6.000 | 7,184,990 |
| 2024-05-29 | 6.100 | 6.120 | 6.020 | 6.060 | 6.060 | 8,718,762 |
| 2024-05-28 | 6.200 | 6.200 | 6.080 | 6.100 | 6.100 | 7,942,732 |
| 2024-05-27 | 6.200 | 6.220 | 6.100 | 6.180 | 6.180 | 10,069,322 |
| 2024-05-24 | 6.230 | 6.310 | 6.180 | 6.200 | 6.200 | 9,828,929 |
| 2024-05-23 | 6.450 | 6.470 | 6.200 | 6.220 | 6.220 | 13,006,683 |
| 2024-05-22 | 6.530 | 6.560 | 6.380 | 6.460 | 6.460 | 12,159,705 |
| 2024-05-21 | 6.430 | 6.550 | 6.400 | 6.530 | 6.530 | 16,905,184 |
| 2024-05-20 | 6.560 | 6.630 | 6.430 | 6.450 | 6.450 | 18,812,442 |
| 2024-05-17 | 6.270 | 6.630 | 6.250 | 6.570 | 6.570 | 27,589,293 |
| 2024-05-16 | 6.150 | 6.330 | 6.120 | 6.280 | 6.280 | 13,569,939 |
| 2024-05-15 | 6.240 | 6.250 | 6.120 | 6.130 | 6.130 | 7,398,504 |
| 2024-05-14 | 6.220 | 6.310 | 6.190 | 6.240 | 6.240 | 9,641,590 |
| 2024-05-13 | 6.250 | 6.280 | 6.160 | 6.210 | 6.210 | 9,194,822 |
| 2024-05-10 | 6.330 | 6.430 | 6.240 | 6.270 | 6.270 | 12,095,062 |
| 2024-05-09 | 6.240 | 6.350 | 6.220 | 6.310 | 6.310 | 10,844,075 |
| 2024-05-08 | 6.250 | 6.330 | 6.200 | 6.240 | 6.240 | 12,405,013 |
| 2024-05-07 | 6.270 | 6.290 | 6.210 | 6.260 | 6.260 | 9,648,548 |
| 2024-05-06 | 6.220 | 6.350 | 6.200 | 6.260 | 6.260 | 16,768,633 |
| 2024-04-30 | 6.110 | 6.180 | 6.080 | 6.130 | 6.130 | 11,909,478 |
| 2024-04-29 | 5.950 | 6.160 | 5.930 | 6.120 | 6.120 | 16,134,100 |
| 2024-04-26 | 5.810 | 5.990 | 5.780 | 5.980 | 5.980 | 18,528,852 |
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.