Shenyang Toly Bread Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	26.050	26.890	26.040	26.460	14.609	4,505,756
2022-01-28	26.100	26.290	25.500	26.030	14.372	4,786,182
2022-01-27	26.630	26.630	25.610	25.650	14.162	5,993,939
2022-01-26	27.060	27.300	26.350	26.630	14.703	5,320,976
2022-01-25	27.530	27.770	27.010	27.050	14.935	5,085,076
2022-01-24	27.090	27.640	26.900	27.600	15.238	5,641,745
2022-01-21	26.950	27.500	26.640	27.250	15.045	7,578,631
2022-01-20	27.320	27.500	26.870	26.980	14.896	8,247,561
2022-01-19	27.480	27.570	27.300	27.420	15.139	4,780,618
2022-01-18	27.560	27.710	27.250	27.660	15.272	5,941,689
2022-01-17	28.060	28.100	27.350	27.560	15.216	9,057,930
2022-01-14	28.400	28.500	27.850	28.000	15.459	10,283,184
2022-01-13	28.600	29.050	28.350	28.470	15.719	9,134,049
2022-01-12	27.710	28.820	27.650	28.640	15.813	13,230,020
2022-01-11	27.560	27.980	27.470	27.580	15.227	6,567,030
2022-01-10	27.920	28.000	27.180	27.470	15.167	10,347,088
2022-01-07	28.180	28.280	27.890	27.910	15.410	7,123,295
2022-01-06	28.440	28.560	28.020	28.150	15.542	6,862,828
2022-01-05	28.290	28.680	28.170	28.530	15.752	8,949,746
2022-01-04	28.380	28.550	27.860	28.290	15.619	11,683,756
2021-12-31	28.230	28.450	28.040	28.400	15.680	6,770,873
2021-12-30	27.940	28.300	27.930	28.190	15.564	6,327,787
2021-12-29	28.700	28.990	27.920	28.150	15.542	12,187,879
2021-12-28	29.600	29.720	28.690	28.790	15.895	13,949,619
2021-12-27	29.530	29.970	29.120	29.780	16.442	9,256,190
2021-12-24	28.940	29.570	28.800	29.350	16.205	9,075,546
2021-12-23	29.800	29.980	28.630	28.940	15.978	11,388,397
2021-12-22	30.310	30.500	29.420	29.800	16.453	7,516,335
2021-12-21	30.320	30.800	30.120	30.330	16.746	5,291,454
2021-12-20	31.060	31.100	30.500	30.620	16.906	4,863,421
2021-12-17	31.400	31.740	31.100	31.520	17.403	2,645,942
2021-12-16	31.430	31.650	31.100	31.560	17.425	3,291,402
2021-12-15	32.320	32.460	31.390	31.480	17.381	4,802,350
2021-12-14	31.400	32.410	31.180	32.340	17.855	6,427,590
2021-12-13	32.030	32.230	31.490	31.550	17.419	7,873,057
2021-12-10	32.440	32.440	31.780	32.040	17.690	5,739,404
2021-12-09	31.410	32.990	30.800	32.640	18.021	10,560,026
2021-12-08	31.600	32.000	31.150	31.410	17.342	6,861,326
2021-12-07	31.180	32.200	30.710	31.750	17.530	8,512,586
2021-12-06	30.290	31.250	30.240	31.180	17.215	7,074,108
2021-12-03	30.170	30.700	29.500	30.700	16.950	4,581,936
2021-12-02	30.030	30.330	29.550	30.170	16.657	5,468,885
2021-12-01	30.950	30.950	29.680	30.030	16.580	7,778,225
2021-11-30	30.500	30.930	29.910	30.820	17.016	7,541,790
2021-11-29	29.800	30.920	29.510	30.400	16.784	7,534,405
2021-11-26	29.790	30.320	29.630	30.030	16.580	6,119,151
2021-11-25	29.580	29.970	29.310	29.670	16.381	6,392,079
2021-11-24	29.550	29.930	29.050	29.590	16.337	6,663,046
2021-11-23	30.350	30.730	29.510	29.760	16.431	6,587,683
2021-11-22	30.700	30.840	29.810	30.620	16.906	8,012,763
2021-11-19	31.240	31.310	30.320	30.890	17.055	8,543,458
2021-11-18	29.820	31.380	29.810	30.850	17.033	11,061,089
2021-11-17	29.360	30.260	28.610	29.960	16.541	10,471,282
2021-11-16	29.000	29.550	29.000	29.380	16.221	13,651,013
2021-11-15	28.760	29.530	28.500	29.260	16.155	12,897,074
2021-11-12	29.770	29.770	28.400	28.850	15.929	13,044,946
2021-11-11	30.020	30.150	29.050	29.780	16.442	11,869,599
2021-11-10	30.660	31.150	30.020	30.150	16.646	8,400,604
2021-11-09	31.810	32.320	30.750	30.850	17.033	10,148,426
2021-11-08	32.380	32.980	31.570	32.040	17.690	9,536,852

← NewerPage 20 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.