Shenyang Toly Bread Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	11.740	11.930	11.580	11.750	9.454	8,325,568
2022-11-01	11.260	11.760	11.200	11.750	9.454	8,631,133
2022-10-31	11.180	11.300	11.000	11.260	9.060	5,474,914
2022-10-28	11.700	11.730	11.200	11.330	9.116	8,037,364
2022-10-27	11.950	12.000	11.710	11.740	9.446	9,362,402
2022-10-26	12.050	12.350	11.850	11.950	9.615	10,984,120
2022-10-25	12.490	12.570	12.000	12.280	9.881	8,217,927
2022-10-24	12.850	13.000	12.470	12.480	10.042	7,041,260
2022-10-21	13.040	13.100	12.850	12.890	10.372	3,931,348
2022-10-20	12.830	13.090	12.750	13.030	10.484	6,872,259
2022-10-19	13.420	13.480	12.900	12.900	10.380	9,691,846
2022-10-18	13.620	13.690	13.270	13.420	10.798	7,056,836
2022-10-17	13.560	13.740	13.470	13.590	10.935	6,050,128
2022-10-14	13.310	13.680	13.310	13.560	10.911	6,442,304
2022-10-13	13.000	13.490	12.990	13.290	10.693	7,790,563
2022-10-12	13.410	13.440	12.650	13.340	10.734	9,101,352
2022-10-11	13.240	13.470	13.000	13.430	10.806	7,313,252
2022-10-10	13.280	13.600	13.060	13.250	10.661	7,561,486
2022-09-30	13.500	13.640	13.340	13.350	10.742	4,399,428
2022-09-29	13.620	13.910	13.360	13.480	10.846	9,208,827
2022-09-28	13.760	13.760	13.330	13.410	10.790	8,198,922
2022-09-27	12.720	13.740	12.610	13.600	10.943	16,552,442
2022-09-26	12.520	12.800	12.480	12.600	10.138	4,260,423
2022-09-23	12.900	12.980	12.670	12.680	10.203	4,979,167
2022-09-22	12.800	13.050	12.750	12.910	10.388	4,940,113
2022-09-21	12.920	13.000	12.600	12.900	10.380	5,516,590
2022-09-20	12.830	13.030	12.720	12.930	10.404	6,439,658
2022-09-19	12.690	12.850	12.220	12.820	10.315	8,232,860
2022-09-16	13.110	13.160	12.670	12.680	10.203	8,796,259
2022-09-15	13.160	13.320	13.040	13.180	10.605	7,577,058
2022-09-14	13.060	13.190	13.030	13.140	10.573	4,656,334
2022-09-13	13.280	13.400	13.190	13.250	10.661	6,839,752
2022-09-09	13.180	13.270	13.020	13.270	10.677	4,649,912
2022-09-08	13.320	13.350	13.140	13.180	10.605	6,106,783
2022-09-07	13.500	13.540	13.130	13.270	10.677	10,560,223
2022-09-06	13.620	13.730	13.470	13.570	10.919	6,864,870
2022-09-05	13.770	13.830	13.500	13.620	10.959	6,750,673
2022-09-02	14.100	14.190	13.750	13.850	11.144	10,738,657
2022-09-01	14.040	14.460	13.880	14.200	11.426	17,503,362
2022-08-31	13.700	14.180	13.610	14.050	11.305	13,735,869
2022-08-30	13.670	13.800	13.310	13.770	11.080	8,778,204
2022-08-29	13.460	13.780	13.400	13.660	10.991	6,237,854
2022-08-26	13.440	13.810	13.390	13.650	10.983	7,421,266
2022-08-25	13.390	13.480	13.200	13.450	10.822	4,941,205
2022-08-24	13.520	13.560	13.230	13.290	10.693	6,829,671
2022-08-23	13.900	13.900	13.460	13.520	10.879	9,223,990
2022-08-22	13.650	13.910	13.500	13.900	11.184	6,578,432
2022-08-19	14.000	14.000	13.640	13.680	11.007	7,719,914
2022-08-18	14.050	14.060	13.830	13.890	11.176	5,281,012
2022-08-17	14.110	14.150	13.820	14.120	11.361	5,004,434
2022-08-16	14.180	14.240	14.060	14.110	11.353	4,305,106
2022-08-15	14.330	14.340	14.140	14.180	11.410	4,793,187
2022-08-12	14.320	14.540	14.120	14.340	11.538	7,264,108
2022-08-11	14.090	14.350	13.990	14.270	11.482	7,971,554
2022-08-10	14.260	14.280	13.860	13.960	11.232	7,389,099
2022-08-09	14.660	14.660	14.220	14.290	11.498	7,117,414
2022-08-08	14.680	14.920	14.580	14.660	11.796	8,063,812
2022-08-05	14.220	14.640	14.140	14.570	11.723	9,276,550
2022-08-04	13.860	14.220	13.850	14.150	11.385	6,302,322
2022-08-03	13.700	14.000	13.690	13.750	11.064	6,275,449

← NewerPage 17 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.