Shenyang Toly Bread Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	11.450	11.610	11.250	11.460	11.460	8,707,617
2023-04-27	11.360	11.490	11.150	11.360	11.360	7,898,674
2023-04-26	14.070	14.080	13.660	13.930	11.208	10,620,392
2023-04-25	13.790	14.180	13.630	14.120	11.361	11,040,028
2023-04-24	13.890	14.000	13.680	13.790	11.096	7,706,985
2023-04-21	14.040	14.390	13.870	13.880	11.168	6,901,148
2023-04-20	14.100	14.250	13.880	13.950	11.224	5,371,255
2023-04-19	14.480	14.480	14.070	14.130	11.369	7,913,790
2023-04-18	14.360	14.560	14.150	14.480	11.651	6,919,561
2023-04-17	13.890	14.400	13.720	14.360	11.554	13,005,361
2023-04-14	14.420	14.470	13.850	13.880	11.168	10,978,752
2023-04-13	14.420	14.560	14.200	14.430	11.611	6,060,345
2023-04-12	14.680	14.760	14.160	14.330	11.530	13,605,823
2023-04-11	14.920	15.020	14.570	14.660	11.796	13,096,435
2023-04-10	15.560	15.560	14.840	14.920	12.005	10,067,491
2023-04-07	15.460	15.720	15.300	15.570	12.528	5,511,541
2023-04-06	15.720	15.870	15.240	15.330	12.335	6,190,104
2023-04-04	15.950	16.040	15.530	15.710	12.641	6,046,459
2023-04-03	15.470	16.160	15.460	15.960	12.842	8,682,582
2023-03-31	15.460	15.660	15.430	15.570	12.528	6,626,496
2023-03-30	15.160	15.470	15.010	15.450	12.431	8,463,726
2023-03-29	15.300	15.400	15.060	15.130	12.174	5,729,060
2023-03-28	15.160	15.390	15.060	15.260	12.279	4,912,512
2023-03-27	15.250	15.400	15.060	15.160	12.198	6,237,218
2023-03-24	15.470	15.690	15.200	15.250	12.270	7,093,944
2023-03-23	15.640	15.880	15.360	15.470	12.448	7,608,915
2023-03-22	15.750	15.970	15.440	15.570	12.528	7,327,888
2023-03-21	15.380	15.750	15.360	15.750	12.673	6,978,094
2023-03-20	15.880	16.100	15.300	15.350	12.351	9,578,030
2023-03-17	16.180	16.220	15.880	15.880	12.777	5,864,202
2023-03-16	16.120	16.320	15.920	16.090	12.946	5,258,883
2023-03-15	16.370	16.630	16.160	16.180	13.019	4,750,420
2023-03-14	16.610	16.730	16.130	16.270	13.091	9,312,921
2023-03-13	16.340	16.730	16.340	16.720	13.453	5,400,308
2023-03-10	16.410	16.630	16.350	16.470	13.252	4,183,000
2023-03-09	16.770	16.780	16.400	16.560	13.325	5,253,643
2023-03-08	16.970	17.000	16.340	16.770	13.493	7,192,254
2023-03-07	17.420	17.500	16.990	17.080	13.743	5,529,088
2023-03-06	17.750	17.820	17.320	17.410	14.008	8,901,986
2023-03-03	17.980	18.070	17.560	17.730	14.266	6,797,544
2023-03-02	17.640	18.140	17.510	18.020	14.499	11,344,494
2023-03-01	17.710	17.740	17.400	17.640	14.194	7,780,664
2023-02-28	17.860	17.970	17.450	17.620	14.177	11,005,220
2023-02-27	17.300	17.770	17.010	17.770	14.298	21,791,144
2023-02-24	17.130	17.430	16.980	17.270	13.896	11,712,626
2023-02-23	16.580	17.680	16.450	17.150	13.799	25,509,963
2023-02-22	15.880	16.830	15.790	16.610	13.365	20,313,117
2023-02-21	16.060	16.200	15.660	15.880	12.777	15,777,004
2023-02-20	15.840	16.340	15.540	16.080	12.938	14,725,738
2023-02-17	15.880	16.530	15.850	16.120	12.970	11,583,123
2023-02-16	16.400	16.500	15.810	15.950	12.834	9,755,356
2023-02-15	17.100	17.170	16.350	16.450	13.236	10,738,956
2023-02-14	17.260	17.300	16.770	17.090	13.751	11,584,486
2023-02-13	16.470	17.320	16.300	17.260	13.888	14,506,155
2023-02-10	16.310	16.650	16.310	16.470	13.252	7,606,420
2023-02-09	16.500	16.600	16.230	16.350	13.156	6,687,212
2023-02-08	16.620	16.700	16.400	16.500	13.276	4,624,656
2023-02-07	16.920	16.980	16.370	16.620	13.373	6,835,018
2023-02-06	17.080	17.360	16.700	16.880	13.582	10,363,320
2023-02-03	17.300	17.480	17.040	17.130	13.783	8,934,914

← NewerPage 15 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.