Shenyang Toly Bread Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.330 | 5.340 | 5.270 | 5.290 | 5.290 | 17,401,774 |
| 2026-01-15 | 5.340 | 5.370 | 5.310 | 5.320 | 5.320 | 12,827,866 |
| 2026-01-14 | 5.350 | 5.400 | 5.300 | 5.340 | 5.340 | 21,556,304 |
| 2026-01-13 | 5.370 | 5.410 | 5.340 | 5.350 | 5.350 | 18,906,730 |
| 2026-01-12 | 5.360 | 5.390 | 5.330 | 5.370 | 5.370 | 21,331,627 |
| 2026-01-09 | 5.330 | 5.370 | 5.320 | 5.360 | 5.360 | 14,711,353 |
| 2026-01-08 | 5.320 | 5.360 | 5.290 | 5.350 | 5.350 | 13,319,146 |
| 2026-01-07 | 5.350 | 5.350 | 5.310 | 5.320 | 5.320 | 12,086,383 |
| 2026-01-06 | 5.310 | 5.360 | 5.300 | 5.350 | 5.350 | 11,961,258 |
| 2026-01-05 | 5.260 | 5.320 | 5.240 | 5.310 | 5.310 | 14,050,320 |
| 2025-12-31 | 5.260 | 5.290 | 5.250 | 5.260 | 5.260 | 7,922,995 |
| 2025-12-30 | 5.270 | 5.280 | 5.240 | 5.260 | 5.260 | 11,433,260 |
| 2025-12-29 | 5.320 | 5.320 | 5.250 | 5.270 | 5.270 | 15,736,478 |
| 2025-12-26 | 5.340 | 5.350 | 5.300 | 5.320 | 5.320 | 11,827,503 |
| 2025-12-25 | 5.340 | 5.360 | 5.310 | 5.340 | 5.340 | 9,856,220 |
| 2025-12-24 | 5.320 | 5.360 | 5.310 | 5.340 | 5.340 | 10,889,294 |
| 2025-12-23 | 5.440 | 5.460 | 5.330 | 5.340 | 5.340 | 17,747,631 |
| 2025-12-22 | 5.500 | 5.500 | 5.420 | 5.440 | 5.440 | 17,364,899 |
| 2025-12-19 | 5.340 | 5.540 | 5.310 | 5.520 | 5.520 | 30,458,836 |
| 2025-12-18 | 5.280 | 5.390 | 5.270 | 5.350 | 5.350 | 15,188,193 |
| 2025-12-17 | 5.280 | 5.320 | 5.230 | 5.310 | 5.310 | 16,057,203 |
| 2025-12-16 | 5.230 | 5.320 | 5.220 | 5.290 | 5.290 | 16,489,634 |
| 2025-12-15 | 5.230 | 5.270 | 5.210 | 5.240 | 5.240 | 12,704,967 |
| 2025-12-12 | 5.300 | 5.300 | 5.200 | 5.220 | 5.220 | 22,473,356 |
| 2025-12-11 | 5.400 | 5.410 | 5.270 | 5.270 | 5.270 | 27,576,331 |
| 2025-12-10 | 5.430 | 5.490 | 5.400 | 5.410 | 5.410 | 17,948,895 |
| 2025-12-09 | 5.420 | 5.480 | 5.370 | 5.420 | 5.420 | 18,028,082 |
| 2025-12-08 | 5.470 | 5.480 | 5.420 | 5.430 | 5.430 | 13,110,247 |
| 2025-12-05 | 5.410 | 5.480 | 5.360 | 5.450 | 5.450 | 18,112,319 |
| 2025-12-04 | 5.580 | 5.590 | 5.410 | 5.420 | 5.420 | 31,632,800 |
| 2025-12-03 | 5.580 | 5.640 | 5.530 | 5.600 | 5.600 | 12,460,625 |
| 2025-12-02 | 5.530 | 5.600 | 5.480 | 5.580 | 5.580 | 13,671,733 |
| 2025-12-01 | 5.520 | 5.590 | 5.510 | 5.530 | 5.530 | 12,649,248 |
| 2025-11-28 | 5.440 | 5.530 | 5.410 | 5.520 | 5.520 | 15,631,767 |
| 2025-11-27 | 5.490 | 5.510 | 5.430 | 5.440 | 5.440 | 11,881,687 |
| 2025-11-26 | 5.510 | 5.550 | 5.470 | 5.470 | 5.470 | 11,155,457 |
| 2025-11-25 | 5.490 | 5.520 | 5.450 | 5.500 | 5.500 | 14,023,931 |
| 2025-11-24 | 5.510 | 5.560 | 5.450 | 5.450 | 5.450 | 16,521,350 |
| 2025-11-21 | 5.580 | 5.650 | 5.470 | 5.470 | 5.470 | 19,166,118 |
| 2025-11-20 | 5.690 | 5.690 | 5.560 | 5.610 | 5.610 | 14,423,861 |
| 2025-11-19 | 5.670 | 5.700 | 5.640 | 5.680 | 5.680 | 12,421,547 |
| 2025-11-18 | 5.730 | 5.830 | 5.630 | 5.670 | 5.670 | 23,036,538 |
| 2025-11-17 | 5.760 | 5.790 | 5.710 | 5.750 | 5.750 | 20,706,270 |
| 2025-11-14 | 5.790 | 5.900 | 5.740 | 5.760 | 5.760 | 28,268,515 |
| 2025-11-13 | 5.780 | 5.830 | 5.720 | 5.820 | 5.820 | 21,803,911 |
| 2025-11-12 | 5.810 | 5.850 | 5.750 | 5.790 | 5.790 | 23,315,519 |
| 2025-11-11 | 5.720 | 5.810 | 5.690 | 5.810 | 5.810 | 30,008,046 |
| 2025-11-10 | 5.590 | 5.720 | 5.570 | 5.710 | 5.710 | 25,453,516 |
| 2025-11-07 | 5.550 | 5.600 | 5.540 | 5.580 | 5.580 | 11,976,333 |
| 2025-11-06 | 5.540 | 5.590 | 5.540 | 5.550 | 5.550 | 13,858,117 |
| 2025-11-05 | 5.480 | 5.590 | 5.470 | 5.550 | 5.550 | 18,538,656 |
| 2025-11-04 | 5.500 | 5.520 | 5.470 | 5.490 | 5.490 | 13,157,879 |
| 2025-11-03 | 5.460 | 5.520 | 5.430 | 5.520 | 5.520 | 20,354,824 |
| 2025-10-31 | 5.410 | 5.460 | 5.400 | 5.450 | 5.450 | 13,219,506 |
| 2025-10-30 | 5.430 | 5.450 | 5.410 | 5.410 | 5.410 | 12,851,089 |
| 2025-10-29 | 5.440 | 5.460 | 5.400 | 5.460 | 5.460 | 12,218,183 |
| 2025-10-28 | 5.460 | 5.460 | 5.430 | 5.450 | 5.450 | 7,990,748 |
| 2025-10-27 | 5.440 | 5.470 | 5.440 | 5.460 | 5.460 | 10,229,580 |
| 2025-10-24 | 5.490 | 5.510 | 5.440 | 5.460 | 5.460 | 10,154,132 |
| 2025-10-23 | 5.450 | 5.500 | 5.440 | 5.490 | 5.490 | 11,070,211 |
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.