Shenyang Toly Bread Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	13.550	14.150	13.210	13.750	11.064	6,151,113
2022-05-06	14.250	14.390	13.500	13.550	10.903	6,254,458
2022-05-05	13.490	14.290	13.220	14.120	11.361	10,167,975
2022-04-29	13.090	13.700	13.000	13.670	10.999	13,462,053
2022-04-28	13.570	13.880	12.730	13.090	10.532	12,763,602
2022-04-27	14.000	14.130	13.100	13.740	11.056	14,601,697
2022-04-26	13.570	14.720	13.570	14.070	11.321	15,212,896
2022-04-25	14.190	14.580	13.520	13.660	10.991	11,322,272
2022-04-22	14.590	14.820	14.300	14.520	11.683	7,528,220
2022-04-21	21.620	22.180	21.100	21.350	11.788	14,313,868
2022-04-20	21.330	22.010	20.930	21.610	11.931	12,880,472
2022-04-19	21.990	22.020	21.200	21.330	11.777	12,182,493
2022-04-18	22.030	22.460	21.600	21.670	11.964	11,976,152
2022-04-15	20.500	22.500	20.300	22.030	12.163	22,955,874
2022-04-14	19.590	20.790	19.500	20.560	11.352	12,577,748
2022-04-13	19.810	20.000	19.500	19.590	10.816	6,552,624
2022-04-12	19.630	19.910	18.900	19.840	10.954	13,391,446
2022-04-11	19.920	20.300	19.580	19.680	10.866	9,091,634
2022-04-08	19.900	20.000	19.640	19.820	10.943	4,775,531
2022-04-07	20.010	20.480	19.840	19.850	10.960	8,301,476
2022-04-06	20.340	20.340	19.900	20.050	11.070	7,478,555
2022-04-01	19.920	20.510	19.920	20.340	11.230	8,428,850
2022-03-31	19.950	20.470	19.500	20.120	11.109	7,912,497
2022-03-30	19.540	20.150	19.350	20.090	11.092	13,247,871
2022-03-29	19.700	20.070	19.310	19.360	10.689	7,147,694
2022-03-28	19.750	19.790	19.370	19.700	10.877	7,280,466
2022-03-25	20.330	20.590	19.900	19.960	11.020	6,521,472
2022-03-24	20.630	20.670	20.260	20.410	11.269	5,057,532
2022-03-23	21.060	21.180	20.690	20.790	11.479	7,759,358
2022-03-22	21.280	21.400	20.880	20.990	11.589	8,286,065
2022-03-21	21.920	22.000	21.130	21.360	11.793	8,337,525
2022-03-18	22.200	22.280	21.770	21.800	12.036	6,089,682
2022-03-17	21.210	22.500	20.860	22.050	12.174	14,102,917
2022-03-16	20.450	21.230	19.710	20.750	11.456	15,904,292
2022-03-15	21.480	21.500	20.000	20.130	11.114	9,947,469
2022-03-14	22.390	22.660	21.700	21.750	12.009	6,961,248
2022-03-11	21.900	22.470	21.350	22.400	12.367	6,284,654
2022-03-10	22.520	22.650	22.070	22.080	12.191	4,149,731
2022-03-09	22.720	22.880	21.310	21.970	12.130	8,754,117
2022-03-08	23.650	23.990	22.690	22.720	12.544	6,626,314
2022-03-07	25.270	25.270	23.420	23.830	13.157	9,184,188
2022-03-04	25.350	25.490	25.050	25.260	13.946	2,600,075
2022-03-03	26.200	26.300	25.000	25.350	13.996	4,959,470
2022-03-02	26.490	26.550	25.950	26.250	14.493	5,395,019
2022-03-01	24.820	26.600	24.490	26.490	14.626	9,161,695
2022-02-28	25.800	25.800	24.370	24.870	13.731	8,316,226
2022-02-25	25.820	26.130	25.680	25.890	14.294	3,240,748
2022-02-24	26.280	26.280	25.640	25.810	14.250	4,177,499
2022-02-23	26.130	26.270	26.000	26.240	14.488	2,748,031
2022-02-22	26.200	26.210	25.680	26.190	14.460	4,021,730
2022-02-21	26.000	26.180	25.930	26.040	14.377	3,197,782
2022-02-18	26.000	26.300	25.930	26.190	14.460	3,818,910
2022-02-17	26.580	26.580	26.120	26.120	14.421	3,110,135
2022-02-16	26.400	26.700	26.210	26.590	14.681	2,843,060
2022-02-15	26.520	26.770	26.310	26.460	14.609	3,008,130
2022-02-14	26.140	26.570	25.900	26.550	14.659	3,626,422
2022-02-11	25.990	26.380	25.910	26.160	14.443	3,022,800
2022-02-10	26.360	26.450	25.980	26.120	14.421	4,366,333
2022-02-09	26.270	26.680	26.210	26.360	14.554	2,930,392
2022-02-08	26.240	26.480	25.820	26.360	14.554	4,535,309

← NewerPage 19 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.