Shenyang Toly Bread Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.100	10.460	10.090	10.400	10.400	14,642,919
2023-07-27	10.140	10.400	10.090	10.130	10.130	12,306,912
2023-07-26	10.040	10.180	9.980	10.150	10.150	8,588,101
2023-07-25	10.010	10.180	10.000	10.070	10.070	11,161,774
2023-07-24	10.000	10.040	9.880	9.920	9.920	8,045,564
2023-07-21	9.710	10.360	9.670	10.040	10.040	17,546,783
2023-07-20	9.680	9.790	9.640	9.710	9.710	6,436,194
2023-07-19	9.490	9.800	9.440	9.640	9.640	11,968,565
2023-07-18	10.020	10.040	9.440	9.540	9.540	21,403,729
2023-07-17	10.130	10.130	9.970	10.040	10.040	5,535,819
2023-07-14	10.320	10.350	10.120	10.150	10.150	5,839,561
2023-07-13	10.050	10.430	10.000	10.340	10.340	8,689,584
2023-07-12	10.130	10.200	10.050	10.090	10.090	4,472,496
2023-07-11	10.120	10.160	10.020	10.140	10.140	3,908,869
2023-07-10	9.990	10.150	9.980	10.130	10.130	5,852,294
2023-07-07	10.030	10.040	9.870	9.980	9.980	7,571,826
2023-07-06	10.150	10.230	10.020	10.060	10.060	5,178,088
2023-07-05	10.370	10.390	10.140	10.210	10.210	6,327,350
2023-07-04	10.430	10.480	10.330	10.420	10.420	4,850,487
2023-07-03	10.150	10.580	10.120	10.470	10.470	9,582,429
2023-06-30	10.050	10.250	10.010	10.120	10.120	5,699,000
2023-06-29	10.290	10.340	10.040	10.070	10.070	5,908,862
2023-06-28	10.110	10.340	10.060	10.310	10.310	6,005,894
2023-06-27	10.040	10.180	10.000	10.120	10.120	4,713,244
2023-06-26	10.220	10.220	9.980	10.040	10.040	5,950,807
2023-06-21	10.370	10.440	10.250	10.270	10.270	4,740,875
2023-06-20	10.500	10.520	10.360	10.390	10.390	5,169,594
2023-06-19	10.650	10.710	10.500	10.510	10.510	5,647,309
2023-06-16	10.690	10.730	10.560	10.670	10.670	5,066,876
2023-06-15	10.610	10.700	10.470	10.650	10.650	6,313,247
2023-06-14	10.560	10.730	10.520	10.590	10.590	5,861,001
2023-06-13	10.550	10.590	10.430	10.540	10.540	4,244,374
2023-06-12	10.390	10.640	10.360	10.550	10.550	10,552,506
2023-06-09	10.410	10.480	10.320	10.430	10.430	8,285,320
2023-06-08	10.490	10.580	10.320	10.450	10.450	7,842,267
2023-06-07	10.540	10.670	10.400	10.470	10.470	4,241,076
2023-06-06	10.800	10.800	10.510	10.540	10.540	3,948,356
2023-06-05	10.850	10.950	10.690	10.760	10.760	4,747,836
2023-06-02	10.620	10.860	10.590	10.800	10.800	5,170,376
2023-06-01	10.460	10.740	10.460	10.620	10.620	5,483,583
2023-05-31	10.590	10.600	10.430	10.450	10.450	4,291,119
2023-05-30	10.550	10.630	10.370	10.580	10.580	5,284,706
2023-05-29	10.660	10.770	10.520	10.640	10.640	4,824,942
2023-05-26	10.700	10.720	10.490	10.660	10.660	4,468,840
2023-05-25	10.780	10.850	10.580	10.700	10.700	6,154,693
2023-05-24	11.000	11.000	10.760	10.850	10.850	7,702,531
2023-05-23	11.120	11.150	10.820	11.010	11.010	9,951,927
2023-05-22	10.890	11.210	10.730	11.130	11.130	9,218,332
2023-05-19	10.700	10.940	10.590	10.890	10.890	8,823,927
2023-05-18	10.770	10.880	10.660	10.700	10.700	6,796,709
2023-05-17	10.870	10.910	10.710	10.830	10.830	6,305,537
2023-05-16	11.030	11.030	10.820	10.910	10.910	6,812,693
2023-05-15	10.960	11.030	10.790	11.030	11.030	6,941,334
2023-05-12	10.950	11.120	10.880	10.920	10.920	6,159,195
2023-05-11	11.110	11.270	10.930	10.970	10.970	5,813,092
2023-05-10	11.100	11.190	10.930	11.090	11.090	6,112,915
2023-05-09	11.160	11.250	11.020	11.090	11.090	5,290,992
2023-05-08	11.240	11.360	10.970	11.150	11.150	7,322,762
2023-05-05	11.300	11.390	11.070	11.240	11.240	8,513,839
2023-05-04	11.380	11.590	11.300	11.410	11.410	8,217,984

← NewerPage 14 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.