Shenyang Toly Bread Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5.050 | 5.110 | 5.040 | 5.080 | 5.080 | 7,216,502 |
| 2026-04-20 | 5.030 | 5.060 | 5.010 | 5.050 | 5.050 | 5,832,224 |
| 2026-04-17 | 5.060 | 5.060 | 5.010 | 5.030 | 5.030 | 5,975,385 |
| 2026-04-16 | 4.980 | 5.080 | 4.970 | 5.060 | 5.060 | 11,232,072 |
| 2026-04-15 | 4.990 | 5.010 | 4.960 | 4.990 | 4.990 | 6,865,950 |
| 2026-04-14 | 4.980 | 4.990 | 4.940 | 4.990 | 4.990 | 8,123,896 |
| 2026-04-13 | 4.940 | 4.970 | 4.920 | 4.960 | 4.960 | 6,049,731 |
| 2026-04-10 | 4.970 | 5.010 | 4.960 | 4.960 | 4.960 | 7,508,470 |
| 2026-04-09 | 5.030 | 5.030 | 4.950 | 4.950 | 4.950 | 8,763,892 |
| 2026-04-08 | 4.990 | 5.040 | 4.990 | 5.030 | 5.030 | 8,642,509 |
| 2026-04-07 | 4.940 | 4.970 | 4.920 | 4.950 | 4.950 | 5,571,671 |
| 2026-04-03 | 5.010 | 5.020 | 4.920 | 4.940 | 4.940 | 8,165,286 |
| 2026-04-02 | 5.060 | 5.070 | 5.000 | 5.020 | 5.020 | 8,098,606 |
| 2026-04-01 | 5.090 | 5.130 | 5.030 | 5.070 | 5.070 | 7,173,272 |
| 2026-03-31 | 5.060 | 5.130 | 5.030 | 5.050 | 5.050 | 9,670,507 |
| 2026-03-30 | 5.000 | 5.090 | 5.000 | 5.080 | 5.080 | 8,757,230 |
| 2026-03-27 | 4.960 | 5.050 | 4.950 | 5.040 | 5.040 | 9,087,747 |
| 2026-03-26 | 5.000 | 5.050 | 4.980 | 4.990 | 4.990 | 7,750,703 |
| 2026-03-25 | 4.960 | 5.030 | 4.960 | 5.020 | 5.020 | 10,116,965 |
| 2026-03-24 | 4.960 | 4.990 | 4.900 | 4.980 | 4.980 | 10,797,857 |
| 2026-03-23 | 5.020 | 5.060 | 4.890 | 4.910 | 4.910 | 18,077,322 |
| 2026-03-20 | 5.120 | 5.150 | 5.040 | 5.050 | 5.050 | 13,141,193 |
| 2026-03-19 | 5.180 | 5.190 | 5.090 | 5.110 | 5.110 | 14,750,299 |
| 2026-03-18 | 5.300 | 5.310 | 5.160 | 5.200 | 5.200 | 16,605,523 |
| 2026-03-17 | 5.330 | 5.400 | 5.280 | 5.290 | 5.290 | 11,766,583 |
| 2026-03-16 | 5.380 | 5.490 | 5.310 | 5.360 | 5.360 | 21,202,614 |
| 2026-03-13 | 5.350 | 5.440 | 5.320 | 5.350 | 5.350 | 36,268,029 |
| 2026-03-12 | 5.220 | 5.410 | 5.200 | 5.360 | 5.360 | 31,752,030 |
| 2026-03-11 | 5.220 | 5.250 | 5.170 | 5.230 | 5.230 | 14,062,752 |
| 2026-03-10 | 5.200 | 5.230 | 5.180 | 5.220 | 5.220 | 10,798,233 |
| 2026-03-09 | 5.180 | 5.220 | 5.150 | 5.180 | 5.180 | 14,668,623 |
| 2026-03-06 | 5.100 | 5.200 | 5.090 | 5.200 | 5.200 | 14,832,573 |
| 2026-03-05 | 5.170 | 5.200 | 5.090 | 5.100 | 5.100 | 17,652,148 |
| 2026-03-04 | 5.260 | 5.260 | 5.130 | 5.150 | 5.150 | 18,305,449 |
| 2026-03-03 | 5.300 | 5.360 | 5.250 | 5.260 | 5.260 | 14,639,789 |
| 2026-03-02 | 5.330 | 5.350 | 5.250 | 5.290 | 5.290 | 16,582,430 |
| 2026-02-27 | 5.320 | 5.380 | 5.300 | 5.370 | 5.370 | 11,504,744 |
| 2026-02-26 | 5.390 | 5.400 | 5.300 | 5.320 | 5.320 | 19,017,690 |
| 2026-02-25 | 5.360 | 5.470 | 5.360 | 5.430 | 5.430 | 14,301,579 |
| 2026-02-24 | 5.360 | 5.390 | 5.340 | 5.360 | 5.360 | 13,364,673 |
| 2026-02-13 | 5.390 | 5.420 | 5.320 | 5.330 | 5.330 | 13,807,485 |
| 2026-02-12 | 5.510 | 5.520 | 5.390 | 5.400 | 5.400 | 20,158,860 |
| 2026-02-11 | 5.530 | 5.550 | 5.500 | 5.520 | 5.520 | 12,200,159 |
| 2026-02-10 | 5.550 | 5.550 | 5.490 | 5.520 | 5.520 | 11,084,897 |
| 2026-02-09 | 5.530 | 5.570 | 5.500 | 5.550 | 5.550 | 15,029,474 |
| 2026-02-06 | 5.520 | 5.570 | 5.490 | 5.490 | 5.490 | 17,072,828 |
| 2026-02-05 | 5.540 | 5.620 | 5.510 | 5.540 | 5.540 | 23,711,220 |
| 2026-02-04 | 5.410 | 5.540 | 5.410 | 5.540 | 5.540 | 17,941,937 |
| 2026-02-03 | 5.440 | 5.520 | 5.400 | 5.430 | 5.430 | 19,108,844 |
| 2026-02-02 | 5.480 | 5.560 | 5.420 | 5.440 | 5.440 | 20,800,660 |
| 2026-01-30 | 5.490 | 5.560 | 5.450 | 5.490 | 5.490 | 19,940,348 |
| 2026-01-29 | 5.400 | 5.510 | 5.360 | 5.500 | 5.500 | 19,296,536 |
| 2026-01-28 | 5.420 | 5.440 | 5.370 | 5.410 | 5.410 | 12,247,159 |
| 2026-01-27 | 5.470 | 5.470 | 5.320 | 5.420 | 5.420 | 24,720,174 |
| 2026-01-26 | 5.460 | 5.490 | 5.390 | 5.470 | 5.470 | 18,964,393 |
| 2026-01-23 | 5.460 | 5.490 | 5.430 | 5.470 | 5.470 | 15,147,716 |
| 2026-01-22 | 5.440 | 5.480 | 5.400 | 5.480 | 5.480 | 13,015,484 |
| 2026-01-21 | 5.430 | 5.460 | 5.400 | 5.440 | 5.440 | 15,423,573 |
| 2026-01-20 | 5.390 | 5.460 | 5.360 | 5.460 | 5.460 | 23,282,821 |
| 2026-01-19 | 5.290 | 5.400 | 5.280 | 5.390 | 5.390 | 24,127,058 |
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.