Shenyang Toly Bread Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.200	4.270	4.100	4.110	4.110	17,503,751
2026-07-16	4.140	4.200	4.100	4.170	4.170	14,296,845
2026-07-15	3.970	4.150	3.950	4.140	4.140	18,266,818
2026-07-14	3.920	4.020	3.900	3.980	3.980	14,594,174
2026-07-13	3.850	3.950	3.820	3.930	3.930	16,858,803
2026-07-10	3.800	3.880	3.730	3.850	3.850	12,584,773
2026-07-09	3.810	3.850	3.750	3.790	3.790	11,309,847
2026-07-08	3.760	3.850	3.730	3.840	3.840	11,891,391
2026-07-07	3.830	3.840	3.730	3.770	3.770	11,470,569
2026-07-06	3.850	3.880	3.810	3.830	3.830	16,179,590
2026-07-03	3.870	3.930	3.850	3.870	3.870	13,372,333
2026-07-02	3.760	3.890	3.760	3.840	3.840	13,769,111
2026-07-01	3.670	3.830	3.650	3.800	3.800	15,688,450
2026-06-30	3.730	3.750	3.650	3.680	3.680	13,157,711
2026-06-29	3.700	3.780	3.590	3.750	3.750	15,256,706
2026-06-26	3.770	3.800	3.680	3.700	3.700	12,264,251
2026-06-25	3.820	3.830	3.740	3.790	3.790	12,620,380
2026-06-24	3.960	3.960	3.820	3.840	3.840	13,524,813
2026-06-23	3.920	4.050	3.900	3.950	3.950	13,287,183
2026-06-22	3.940	3.950	3.800	3.940	3.940	22,211,803
2026-06-18	4.070	4.070	3.940	3.960	3.960	17,505,997
2026-06-17	4.200	4.220	4.060	4.080	4.080	13,034,131
2026-06-16	4.120	4.250	4.040	4.230	4.230	23,198,368
2026-06-15	4.100	4.180	4.030	4.140	4.140	28,464,113
2026-06-12	4.110	4.130	4.000	4.100	4.100	31,877,938
2026-06-11	4.280	4.280	4.030	4.100	4.100	26,199,228
2026-06-10	4.340	4.360	4.240	4.290	4.290	13,213,536
2026-06-09	4.470	4.470	4.350	4.360	4.360	8,182,127
2026-06-08	4.590	4.620	4.430	4.470	4.470	9,633,957
2026-06-05	4.590	4.700	4.570	4.590	4.590	8,217,950
2026-06-04	4.590	4.620	4.500	4.600	4.600	9,262,962
2026-06-03	4.660	4.680	4.520	4.570	4.570	12,416,790
2026-06-02	4.870	4.900	4.820	4.850	4.650	9,185,384
2026-06-01	4.750	4.870	4.690	4.870	4.669	11,241,575
2026-05-29	4.640	4.780	4.640	4.760	4.564	12,667,087
2026-05-28	4.700	4.730	4.630	4.660	4.468	7,065,524
2026-05-27	4.730	4.780	4.600	4.710	4.710	12,453,934
2026-05-26	4.730	4.760	4.700	4.740	4.740	6,680,615
2026-05-25	4.770	4.780	4.720	4.730	4.730	8,062,062
2026-05-22	4.810	4.830	4.770	4.770	4.770	6,483,688
2026-05-21	4.810	4.870	4.810	4.820	4.820	6,245,375
2026-05-20	4.870	4.880	4.810	4.820	4.820	5,706,645
2026-05-19	4.840	4.900	4.840	4.870	4.870	5,008,399
2026-05-18	4.850	4.870	4.820	4.870	4.870	6,198,687
2026-05-15	4.920	4.930	4.830	4.840	4.840	13,169,882
2026-05-14	4.950	4.970	4.920	4.920	4.920	8,507,398
2026-05-13	4.950	4.970	4.930	4.960	4.960	8,784,004
2026-05-12	4.990	5.000	4.950	4.950	4.950	9,663,438
2026-05-11	4.980	5.010	4.950	5.010	5.010	10,176,324
2026-05-08	4.990	4.990	4.960	4.970	4.970	7,631,462
2026-05-07	5.010	5.020	4.970	4.980	4.980	8,653,355
2026-05-06	4.980	5.010	4.960	5.000	5.000	10,880,415
2026-04-30	5.050	5.050	4.960	4.980	4.980	12,974,760
2026-04-29	4.960	5.060	4.940	5.050	5.050	12,837,711
2026-04-28	5.010	5.070	4.980	5.000	5.000	12,908,985
2026-04-27	5.070	5.080	4.980	5.020	5.020	9,309,536
2026-04-24	5.040	5.090	5.030	5.070	5.070	6,488,411
2026-04-23	5.050	5.090	5.000	5.060	5.060	8,417,882
2026-04-22	5.090	5.090	5.020	5.050	5.050	7,379,328
2026-04-21	5.050	5.110	5.040	5.080	5.080	7,216,502

← NewerPage 2 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.