Shenyang Toly Bread Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	14.110	14.110	13.420	13.700	11.023	8,941,340
2022-08-01	14.020	14.170	13.860	14.130	11.369	4,332,476
2022-07-29	14.270	14.300	14.000	14.030	11.289	5,482,690
2022-07-28	14.380	14.500	14.270	14.310	11.514	5,093,919
2022-07-27	14.280	14.440	14.060	14.310	11.514	5,635,126
2022-07-26	14.050	14.320	14.000	14.260	11.474	6,345,361
2022-07-25	14.120	14.130	13.880	14.040	11.297	6,780,296
2022-07-22	14.370	14.410	13.800	14.010	11.273	9,909,999
2022-07-21	14.550	14.640	14.270	14.280	11.490	8,699,730
2022-07-20	14.660	14.950	14.550	14.610	11.756	11,397,124
2022-07-19	14.650	14.780	14.440	14.650	11.788	9,729,454
2022-07-18	14.610	14.740	14.160	14.480	11.651	12,758,662
2022-07-15	14.260	15.090	14.050	14.560	11.715	18,431,916
2022-07-14	14.580	14.650	14.130	14.260	11.474	13,417,383
2022-07-13	14.650	15.050	14.580	14.670	11.804	11,274,243
2022-07-12	15.160	15.200	14.430	14.780	11.892	16,520,776
2022-07-11	15.620	15.630	15.010	15.160	12.198	9,126,094
2022-07-08	15.880	16.080	15.730	15.800	12.713	5,787,342
2022-07-07	15.980	16.070	15.550	15.790	12.705	6,337,953
2022-07-06	16.500	16.500	15.720	15.970	12.850	10,954,396
2022-07-05	17.100	17.220	16.270	16.580	13.341	10,631,654
2022-07-04	16.720	17.340	16.400	17.100	13.759	13,402,212
2022-07-01	16.650	17.060	16.400	16.800	13.518	13,460,678
2022-06-30	15.650	16.770	15.650	16.550	13.317	18,597,283
2022-06-29	15.770	16.280	15.500	15.570	12.528	10,734,412
2022-06-28	15.960	15.970	15.500	15.820	12.729	9,551,224
2022-06-27	15.310	16.060	15.210	15.970	12.850	17,168,686
2022-06-24	15.060	15.350	14.920	15.200	12.230	7,012,288
2022-06-23	14.930	15.170	14.670	15.070	12.126	6,386,931
2022-06-22	15.400	15.400	14.920	14.920	12.005	7,360,677
2022-06-21	15.890	15.940	15.130	15.420	12.407	11,340,051
2022-06-20	15.780	16.160	15.500	15.990	12.866	10,917,202
2022-06-17	15.600	15.770	15.330	15.700	12.633	5,662,412
2022-06-16	15.660	15.900	15.510	15.600	12.552	6,573,598
2022-06-15	15.530	15.900	15.400	15.660	12.600	9,442,213
2022-06-14	15.130	15.520	15.020	15.500	12.472	6,616,308
2022-06-13	15.330	15.570	15.110	15.270	12.287	6,811,132
2022-06-10	15.510	15.640	15.250	15.470	12.448	9,959,172
2022-06-09	15.600	15.820	15.510	15.690	12.625	8,597,719
2022-06-08	15.450	15.920	15.260	15.630	12.576	8,875,689
2022-06-07	15.440	15.950	15.320	15.500	12.472	15,584,098
2022-06-06	14.770	15.590	14.490	15.460	12.439	15,725,514
2022-06-02	14.820	14.900	14.550	14.770	11.884	8,065,646
2022-06-01	15.220	15.430	14.740	14.900	11.989	14,186,276
2022-05-31	14.270	15.450	14.220	15.290	12.303	18,698,707
2022-05-30	14.010	14.300	13.880	14.220	11.442	7,888,486
2022-05-27	14.290	14.360	13.820	14.000	11.265	7,363,164
2022-05-26	14.180	14.390	13.950	14.270	11.482	7,855,158
2022-05-25	13.860	14.500	13.650	14.310	11.514	12,070,681
2022-05-24	14.080	14.330	13.800	13.820	11.120	7,348,016
2022-05-23	14.030	14.250	13.720	14.060	11.313	6,771,044
2022-05-20	13.570	14.140	13.550	14.040	11.297	8,399,060
2022-05-19	13.500	13.730	13.420	13.570	10.919	4,093,064
2022-05-18	13.950	14.050	13.720	13.740	11.056	5,698,161
2022-05-17	13.820	13.970	13.500	13.910	11.192	7,476,014
2022-05-16	14.330	14.480	13.660	13.670	10.999	12,723,954
2022-05-13	14.460	14.740	14.100	14.330	11.530	6,691,002
2022-05-12	14.200	14.650	14.020	14.500	11.667	6,613,230
2022-05-11	14.520	14.670	14.210	14.300	11.506	7,910,284
2022-05-10	13.500	14.480	13.480	14.370	11.562	10,270,064

← NewerPage 18 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.