Shenyang Toly Bread Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 6.760 | 6.840 | 6.600 | 6.720 | 6.720 | 18,282,522 |
| 2024-01-22 | 7.250 | 7.260 | 6.730 | 6.770 | 6.770 | 14,927,808 |
| 2024-01-19 | 7.320 | 7.400 | 7.250 | 7.290 | 7.290 | 6,988,409 |
| 2024-01-18 | 7.450 | 7.470 | 7.120 | 7.340 | 7.340 | 13,773,890 |
| 2024-01-17 | 7.660 | 7.690 | 7.480 | 7.480 | 7.480 | 7,800,181 |
| 2024-01-16 | 7.650 | 7.700 | 7.530 | 7.680 | 7.680 | 7,325,847 |
| 2024-01-15 | 7.640 | 7.730 | 7.600 | 7.670 | 7.670 | 7,666,650 |
| 2024-01-12 | 7.530 | 7.760 | 7.510 | 7.660 | 7.660 | 10,208,019 |
| 2024-01-11 | 7.450 | 7.590 | 7.440 | 7.550 | 7.550 | 8,343,426 |
| 2024-01-10 | 7.370 | 7.560 | 7.260 | 7.500 | 7.500 | 10,465,594 |
| 2024-01-09 | 7.230 | 7.450 | 7.190 | 7.380 | 7.380 | 9,824,783 |
| 2024-01-08 | 7.370 | 7.390 | 7.210 | 7.220 | 7.220 | 9,442,757 |
| 2024-01-05 | 7.490 | 7.520 | 7.370 | 7.390 | 7.390 | 6,880,070 |
| 2024-01-04 | 7.550 | 7.550 | 7.450 | 7.500 | 7.500 | 8,798,887 |
| 2024-01-03 | 7.540 | 7.590 | 7.480 | 7.560 | 7.560 | 7,841,000 |
| 2024-01-02 | 7.660 | 7.670 | 7.500 | 7.580 | 7.580 | 13,020,149 |
| 2023-12-29 | 7.620 | 7.780 | 7.600 | 7.660 | 7.660 | 12,956,931 |
| 2023-12-28 | 7.370 | 7.650 | 7.350 | 7.590 | 7.590 | 12,661,187 |
| 2023-12-27 | 7.360 | 7.420 | 7.300 | 7.410 | 7.410 | 5,725,572 |
| 2023-12-26 | 7.350 | 7.380 | 7.270 | 7.340 | 7.340 | 5,856,615 |
| 2023-12-25 | 7.360 | 7.440 | 7.330 | 7.360 | 7.360 | 8,018,135 |
| 2023-12-22 | 7.380 | 7.450 | 7.320 | 7.360 | 7.360 | 10,213,705 |
| 2023-12-21 | 7.310 | 7.440 | 7.270 | 7.390 | 7.390 | 9,821,024 |
| 2023-12-20 | 7.510 | 7.540 | 7.320 | 7.350 | 7.350 | 7,985,635 |
| 2023-12-19 | 7.470 | 7.530 | 7.440 | 7.490 | 7.490 | 7,959,249 |
| 2023-12-18 | 7.600 | 7.610 | 7.430 | 7.470 | 7.470 | 10,368,024 |
| 2023-12-15 | 7.700 | 7.720 | 7.600 | 7.640 | 7.640 | 7,892,885 |
| 2023-12-14 | 7.670 | 7.770 | 7.650 | 7.670 | 7.670 | 8,469,528 |
| 2023-12-13 | 7.940 | 7.980 | 7.620 | 7.630 | 7.630 | 15,803,163 |
| 2023-12-12 | 7.910 | 7.980 | 7.860 | 7.970 | 7.970 | 7,783,627 |
| 2023-12-11 | 7.910 | 7.940 | 7.750 | 7.920 | 7.920 | 11,209,086 |
| 2023-12-08 | 8.030 | 8.100 | 7.950 | 7.950 | 7.950 | 7,468,233 |
| 2023-12-07 | 8.030 | 8.070 | 7.880 | 8.030 | 8.030 | 9,058,050 |
| 2023-12-06 | 8.050 | 8.130 | 7.930 | 8.030 | 8.030 | 10,520,989 |
| 2023-12-05 | 8.090 | 8.270 | 8.070 | 8.100 | 8.100 | 12,687,184 |
| 2023-12-04 | 8.260 | 8.300 | 8.080 | 8.110 | 8.110 | 11,130,369 |
| 2023-12-01 | 8.320 | 8.350 | 8.210 | 8.260 | 8.260 | 9,186,495 |
| 2023-11-30 | 8.310 | 8.380 | 8.250 | 8.320 | 8.320 | 7,903,067 |
| 2023-11-29 | 8.470 | 8.470 | 8.250 | 8.320 | 8.320 | 8,958,813 |
| 2023-11-28 | 8.350 | 8.500 | 8.320 | 8.490 | 8.490 | 6,298,946 |
| 2023-11-27 | 8.540 | 8.540 | 8.300 | 8.370 | 8.370 | 9,060,015 |
| 2023-11-24 | 8.510 | 8.570 | 8.450 | 8.540 | 8.540 | 6,613,442 |
| 2023-11-23 | 8.450 | 8.540 | 8.370 | 8.530 | 8.530 | 6,890,384 |
| 2023-11-22 | 8.500 | 8.560 | 8.460 | 8.460 | 8.460 | 7,240,154 |
| 2023-11-21 | 8.540 | 8.630 | 8.510 | 8.520 | 8.520 | 12,312,440 |
| 2023-11-20 | 8.560 | 8.630 | 8.470 | 8.520 | 8.520 | 7,977,737 |
| 2023-11-17 | 8.550 | 8.600 | 8.500 | 8.550 | 8.550 | 5,425,017 |
| 2023-11-16 | 8.630 | 8.650 | 8.540 | 8.560 | 8.560 | 5,408,292 |
| 2023-11-15 | 8.650 | 8.720 | 8.600 | 8.660 | 8.660 | 8,336,035 |
| 2023-11-14 | 8.600 | 8.690 | 8.520 | 8.590 | 8.590 | 5,391,451 |
| 2023-11-13 | 8.600 | 8.640 | 8.540 | 8.610 | 8.610 | 7,363,204 |
| 2023-11-10 | 8.600 | 8.620 | 8.500 | 8.590 | 8.590 | 5,029,663 |
| 2023-11-09 | 8.650 | 8.720 | 8.580 | 8.610 | 8.610 | 5,279,265 |
| 2023-11-08 | 8.740 | 8.770 | 8.630 | 8.660 | 8.660 | 6,466,068 |
| 2023-11-07 | 8.750 | 8.800 | 8.650 | 8.740 | 8.740 | 7,272,609 |
| 2023-11-06 | 8.700 | 8.790 | 8.600 | 8.760 | 8.760 | 9,331,573 |
| 2023-11-03 | 8.650 | 8.770 | 8.600 | 8.630 | 8.630 | 7,377,224 |
| 2023-11-02 | 8.700 | 8.730 | 8.610 | 8.650 | 8.650 | 6,967,378 |
| 2023-11-01 | 8.850 | 8.850 | 8.650 | 8.710 | 8.710 | 6,956,011 |
| 2023-10-31 | 8.750 | 8.870 | 8.680 | 8.740 | 8.740 | 7,538,744 |
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.