Shenyang Toly Bread Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	5.810	5.990	5.780	5.980	5.980	18,528,852
2024-04-25	5.860	5.890	5.790	5.810	5.810	13,737,548
2024-04-24	6.160	6.190	5.970	6.030	6.030	20,468,530
2024-04-23	6.150	6.270	6.140	6.160	6.160	9,183,521
2024-04-22	6.090	6.250	6.050	6.180	6.180	11,862,736
2024-04-19	6.140	6.140	5.980	6.080	6.080	12,880,579
2024-04-18	6.110	6.270	6.040	6.200	6.200	14,610,290
2024-04-17	6.020	6.150	6.000	6.120	6.120	12,940,090
2024-04-16	6.150	6.220	5.930	5.960	5.960	14,746,520
2024-04-15	6.200	6.330	6.050	6.170	6.170	13,486,650
2024-04-12	6.260	6.290	6.190	6.220	6.220	9,028,479
2024-04-11	6.260	6.310	6.150	6.250	6.250	7,421,390
2024-04-10	6.390	6.400	6.220	6.280	6.280	7,836,300
2024-04-09	6.250	6.420	6.240	6.400	6.400	9,821,524
2024-04-08	6.410	6.410	6.260	6.260	6.260	9,436,555
2024-04-03	6.410	6.490	6.360	6.410	6.410	11,221,243
2024-04-02	6.470	6.480	6.340	6.410	6.410	9,869,758
2024-04-01	6.290	6.470	6.280	6.440	6.440	12,433,254
2024-03-29	6.230	6.270	6.170	6.270	6.270	4,532,248
2024-03-28	6.180	6.310	6.160	6.220	6.220	10,658,624
2024-03-27	6.350	6.470	6.200	6.200	6.200	13,116,738
2024-03-26	6.330	6.390	6.280	6.360	6.360	10,246,317
2024-03-25	6.460	6.490	6.300	6.320	6.320	12,633,541
2024-03-22	6.790	6.800	6.470	6.490	6.490	20,305,561
2024-03-21	6.890	6.950	6.730	6.810	6.810	16,209,670
2024-03-20	7.010	7.010	6.920	6.950	6.950	9,069,734
2024-03-19	6.910	7.070	6.910	6.970	6.970	11,403,595
2024-03-18	6.940	6.980	6.810	6.930	6.930	9,998,278
2024-03-15	6.880	6.960	6.820	6.960	6.960	8,136,813
2024-03-14	6.970	7.040	6.840	6.910	6.910	8,897,059
2024-03-13	7.060	7.140	6.930	6.980	6.980	10,190,408
2024-03-12	6.840	7.080	6.780	7.070	7.070	14,720,914
2024-03-11	6.550	6.830	6.530	6.820	6.820	12,988,926
2024-03-08	6.570	6.630	6.440	6.550	6.550	8,727,107
2024-03-07	6.660	6.730	6.590	6.590	6.590	8,844,031
2024-03-06	6.750	6.750	6.590	6.670	6.670	11,943,745
2024-03-05	6.800	6.810	6.690	6.750	6.750	10,823,238
2024-03-04	6.930	6.970	6.780	6.850	6.850	12,476,563
2024-03-01	7.000	7.040	6.920	6.930	6.930	13,328,463
2024-02-29	6.820	7.040	6.760	7.010	7.010	12,262,539
2024-02-28	7.030	7.180	6.800	6.820	6.820	15,590,072
2024-02-27	6.870	7.040	6.810	7.040	7.040	12,063,894
2024-02-26	6.920	7.020	6.810	6.880	6.880	12,392,421
2024-02-23	6.990	7.030	6.830	6.980	6.980	13,823,948
2024-02-22	6.900	7.010	6.860	7.000	7.000	12,749,978
2024-02-21	6.690	7.150	6.550	6.970	6.970	19,245,213
2024-02-20	6.760	6.780	6.570	6.690	6.690	12,389,308
2024-02-19	6.980	6.980	6.650	6.790	6.790	16,484,127
2024-02-08	6.880	7.330	6.810	6.870	6.870	22,308,888
2024-02-07	6.200	6.860	6.170	6.840	6.840	27,811,693
2024-02-06	5.890	6.280	5.680	6.240	6.240	20,878,067
2024-02-05	6.220	6.260	5.760	5.910	5.910	20,826,060
2024-02-02	6.590	6.630	6.100	6.300	6.300	23,782,471
2024-02-01	6.530	6.720	6.460	6.630	6.630	12,576,493
2024-01-31	6.740	6.780	6.530	6.530	6.530	12,716,538
2024-01-30	6.900	6.990	6.740	6.750	6.750	8,383,299
2024-01-29	7.080	7.160	6.900	6.930	6.930	7,461,895
2024-01-26	7.030	7.160	7.010	7.060	7.060	9,613,157
2024-01-25	6.840	7.080	6.790	7.030	7.030	13,629,219
2024-01-24	6.700	6.900	6.570	6.840	6.840	15,917,170

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.