Shenyang Toly Bread Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.720	8.850	8.650	8.750	8.750	11,421,996
2023-10-27	8.390	8.780	8.300	8.720	8.720	17,609,471
2023-10-26	8.250	8.430	8.150	8.390	8.390	12,558,151
2023-10-25	8.230	8.340	8.200	8.250	8.250	10,062,567
2023-10-24	8.050	8.410	8.010	8.220	8.220	19,638,265
2023-10-23	8.020	8.070	7.860	7.910	7.910	7,377,754
2023-10-20	8.070	8.130	8.030	8.060	8.060	7,811,576
2023-10-19	8.100	8.210	8.060	8.080	8.080	5,775,187
2023-10-18	8.300	8.310	8.130	8.150	8.150	6,681,244
2023-10-17	8.350	8.410	8.250	8.300	8.300	12,543,281
2023-10-16	8.470	8.510	8.170	8.300	8.300	16,354,678
2023-10-13	8.560	8.690	8.400	8.540	8.540	17,003,055
2023-10-12	8.420	8.490	8.360	8.460	8.460	7,350,346
2023-10-11	8.330	8.500	8.330	8.390	8.390	10,074,568
2023-10-10	8.380	8.470	8.310	8.330	8.330	8,698,473
2023-10-09	8.390	8.460	8.300	8.400	8.400	9,713,343
2023-09-28	8.680	8.730	8.380	8.400	8.400	18,185,876
2023-09-27	8.470	8.730	8.470	8.680	8.680	9,038,642
2023-09-26	8.600	8.630	8.480	8.490	8.490	6,024,434
2023-09-25	8.680	8.700	8.580	8.610	8.610	5,540,864
2023-09-22	8.600	8.720	8.530	8.700	8.700	8,423,941
2023-09-21	8.770	8.780	8.590	8.600	8.600	8,294,086
2023-09-20	8.780	8.930	8.730	8.780	8.780	7,263,831
2023-09-19	8.820	8.830	8.670	8.750	8.750	5,406,736
2023-09-18	8.630	8.840	8.550	8.840	8.840	10,984,845
2023-09-15	8.720	8.820	8.670	8.700	8.700	6,779,974
2023-09-14	8.770	8.790	8.620	8.750	8.750	8,398,795
2023-09-13	8.780	8.790	8.680	8.750	8.750	6,974,870
2023-09-12	8.780	8.860	8.680	8.760	8.760	9,806,546
2023-09-11	8.850	8.930	8.730	8.750	8.750	13,150,604
2023-09-08	8.860	8.910	8.810	8.810	8.810	4,447,447
2023-09-07	8.960	9.030	8.830	8.870	8.870	5,701,332
2023-09-06	8.950	9.000	8.850	8.980	8.980	6,519,388
2023-09-05	9.030	9.120	8.960	8.980	8.980	7,164,201
2023-09-04	8.860	9.130	8.860	9.060	9.060	12,851,556
2023-09-01	8.750	8.900	8.750	8.840	8.840	12,489,328
2023-08-31	8.700	8.780	8.650	8.720	8.720	17,309,940
2023-08-30	8.750	8.850	8.710	8.720	8.720	10,201,944
2023-08-29	8.610	8.810	8.600	8.740	8.740	15,194,666
2023-08-28	9.030	9.100	8.560	8.610	8.610	15,472,006
2023-08-25	8.600	8.800	8.550	8.660	8.660	12,414,214
2023-08-24	8.510	8.680	8.390	8.630	8.630	22,882,595
2023-08-23	9.530	9.530	8.590	8.590	8.590	32,556,549
2023-08-22	9.730	9.800	9.430	9.540	9.540	9,957,723
2023-08-21	9.800	9.890	9.700	9.700	9.700	4,782,477
2023-08-18	10.020	10.110	9.830	9.830	9.830	5,911,663
2023-08-17	9.950	10.110	9.800	10.090	10.090	4,957,648
2023-08-16	10.070	10.120	9.880	9.920	9.920	6,490,520
2023-08-15	10.230	10.280	10.000	10.120	10.120	8,378,536
2023-08-14	10.200	10.500	10.050	10.220	10.220	6,026,097
2023-08-11	10.440	10.540	10.250	10.270	10.270	6,277,897
2023-08-10	10.510	10.590	10.400	10.510	10.510	3,219,110
2023-08-09	10.550	10.610	10.460	10.510	10.510	4,020,342
2023-08-08	10.510	10.580	10.380	10.560	10.560	5,760,850
2023-08-07	10.550	10.600	10.430	10.510	10.510	7,233,072
2023-08-04	10.720	10.850	10.570	10.620	10.620	9,630,290
2023-08-03	10.530	10.750	10.460	10.720	10.720	10,789,581
2023-08-02	10.410	10.640	10.410	10.610	10.610	8,835,529
2023-08-01	10.590	10.620	10.420	10.520	10.520	9,555,315
2023-07-31	10.540	10.650	10.470	10.550	10.550	13,291,993

← NewerPage 13 of 21 · 1,217 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.