Shenyang Toly Bread Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	16.560	17.670	16.300	17.350	13.960	13,374,208
2023-02-01	16.720	16.840	16.310	16.480	13.260	8,920,544
2023-01-31	16.290	16.750	16.050	16.720	13.453	12,244,848
2023-01-30	16.210	16.490	16.100	16.300	13.115	8,341,146
2023-01-20	16.180	16.430	15.960	16.100	12.954	6,122,464
2023-01-19	16.030	16.230	15.850	16.180	13.019	5,402,204
2023-01-18	16.250	16.680	16.020	16.080	12.938	8,362,242
2023-01-17	16.520	16.550	16.180	16.280	13.099	7,578,793
2023-01-16	16.480	16.760	16.060	16.560	13.325	21,238,167
2023-01-13	15.250	16.750	15.250	16.480	13.260	22,547,366
2023-01-12	15.130	15.520	15.040	15.230	12.254	5,803,004
2023-01-11	15.710	15.740	15.150	15.200	12.230	8,165,072
2023-01-10	15.370	15.780	15.260	15.640	12.584	9,873,974
2023-01-09	15.070	15.590	15.000	15.400	12.391	11,507,704
2023-01-06	15.050	15.450	14.920	15.120	12.166	9,448,123
2023-01-05	14.870	15.500	14.720	15.130	12.174	10,161,790
2023-01-04	15.060	15.320	14.900	14.960	12.037	8,463,952
2023-01-03	15.390	15.550	14.910	15.120	12.166	11,910,091
2022-12-30	15.550	15.780	15.000	15.400	12.391	11,428,214
2022-12-29	15.200	15.690	14.980	15.400	12.391	9,835,272
2022-12-28	15.510	15.590	15.230	15.250	12.270	8,595,302
2022-12-27	15.550	15.800	15.360	15.560	12.520	5,127,882
2022-12-26	15.650	15.870	15.420	15.550	12.512	5,961,037
2022-12-23	15.570	15.960	15.450	15.620	12.568	7,516,170
2022-12-22	15.770	16.110	15.500	15.660	12.600	7,809,408
2022-12-21	15.500	16.300	15.480	15.700	12.633	10,236,934
2022-12-20	15.900	16.000	15.340	15.450	12.431	7,675,996
2022-12-19	16.190	16.380	15.780	15.880	12.777	9,238,413
2022-12-16	16.180	16.380	16.040	16.250	13.075	8,282,889
2022-12-15	16.890	17.000	16.190	16.290	13.107	12,269,262
2022-12-14	16.230	16.960	16.170	16.900	13.598	13,719,667
2022-12-13	16.020	16.570	15.750	16.360	13.164	14,125,042
2022-12-12	16.000	16.400	15.860	16.060	12.922	12,378,859
2022-12-09	16.080	16.080	15.550	16.020	12.890	16,632,289
2022-12-08	16.910	16.940	16.000	16.080	12.938	35,564,311
2022-12-07	16.140	17.000	15.900	16.900	13.598	31,102,944
2022-12-06	15.580	16.800	15.580	16.430	13.220	30,611,112
2022-12-05	14.600	15.850	14.600	15.660	12.600	31,253,386
2022-12-02	13.990	14.500	13.950	14.410	11.595	14,383,844
2022-12-01	13.520	14.250	13.360	14.050	11.305	17,081,184
2022-11-30	13.290	13.380	13.080	13.090	10.532	5,021,442
2022-11-29	12.790	13.400	12.710	13.290	10.693	7,158,853
2022-11-28	12.560	12.840	12.410	12.790	10.291	6,025,676
2022-11-25	12.710	12.920	12.610	12.710	10.227	5,313,387
2022-11-24	13.020	13.050	12.680	12.750	10.259	6,245,467
2022-11-23	13.350	13.420	12.850	12.880	10.364	7,878,624
2022-11-22	13.760	13.830	13.280	13.380	10.766	8,716,168
2022-11-21	14.140	14.140	13.520	13.750	11.064	9,217,350
2022-11-18	13.970	14.400	13.760	14.170	11.401	18,986,403
2022-11-17	13.510	13.860	13.460	13.830	11.128	11,711,755
2022-11-16	13.090	13.750	12.860	13.640	10.975	18,103,364
2022-11-15	12.490	13.190	12.430	13.070	10.516	11,759,350
2022-11-14	12.320	12.660	12.310	12.500	10.058	6,214,503
2022-11-11	12.370	12.520	12.210	12.320	9.913	7,147,488
2022-11-10	11.930	12.260	11.880	12.200	9.816	5,620,238
2022-11-09	12.080	12.210	11.990	11.990	9.647	4,037,434
2022-11-08	12.140	12.280	12.050	12.150	9.776	4,978,023
2022-11-07	12.130	12.320	12.010	12.230	9.841	5,807,713
2022-11-04	11.660	12.350	11.660	12.170	9.792	9,767,480
2022-11-03	11.660	11.750	11.560	11.700	9.414	5,056,756

← NewerPage 16 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.