Shenyang Toly Bread Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.440 | 5.480 | 5.420 | 5.460 | 5.460 | 8,354,939 |
| 2025-10-21 | 5.420 | 5.460 | 5.410 | 5.450 | 5.450 | 8,411,361 |
| 2025-10-20 | 5.440 | 5.470 | 5.390 | 5.420 | 5.420 | 11,206,340 |
| 2025-10-17 | 5.480 | 5.480 | 5.420 | 5.440 | 5.440 | 11,108,762 |
| 2025-10-16 | 5.490 | 5.500 | 5.440 | 5.460 | 5.460 | 11,502,708 |
| 2025-10-15 | 5.460 | 5.500 | 5.450 | 5.500 | 5.500 | 10,985,021 |
| 2025-10-14 | 5.450 | 5.480 | 5.430 | 5.470 | 5.470 | 13,587,909 |
| 2025-10-13 | 5.400 | 5.450 | 5.390 | 5.440 | 5.440 | 13,777,640 |
| 2025-10-10 | 5.420 | 5.500 | 5.410 | 5.490 | 5.490 | 14,647,687 |
| 2025-10-09 | 5.390 | 5.450 | 5.360 | 5.440 | 5.440 | 13,630,037 |
| 2025-09-30 | 5.420 | 5.440 | 5.400 | 5.400 | 5.400 | 11,515,719 |
| 2025-09-29 | 5.410 | 5.440 | 5.330 | 5.440 | 5.440 | 15,822,714 |
| 2025-09-26 | 5.440 | 5.450 | 5.410 | 5.420 | 5.420 | 13,120,132 |
| 2025-09-25 | 5.460 | 5.480 | 5.410 | 5.440 | 5.440 | 12,804,561 |
| 2025-09-24 | 5.450 | 5.480 | 5.430 | 5.460 | 5.460 | 14,495,359 |
| 2025-09-23 | 5.520 | 5.540 | 5.380 | 5.440 | 5.440 | 22,523,754 |
| 2025-09-22 | 5.610 | 5.630 | 5.510 | 5.540 | 5.540 | 20,202,479 |
| 2025-09-19 | 5.650 | 5.670 | 5.560 | 5.640 | 5.640 | 18,566,327 |
| 2025-09-18 | 5.750 | 5.770 | 5.610 | 5.670 | 5.670 | 23,518,096 |
| 2025-09-17 | 5.800 | 5.820 | 5.740 | 5.760 | 5.760 | 15,917,454 |
| 2025-09-16 | 5.840 | 5.850 | 5.760 | 5.820 | 5.820 | 17,977,179 |
| 2025-09-15 | 5.810 | 5.870 | 5.770 | 5.830 | 5.830 | 19,927,690 |
| 2025-09-12 | 5.890 | 5.910 | 5.790 | 5.810 | 5.810 | 26,496,388 |
| 2025-09-11 | 5.870 | 5.950 | 5.840 | 5.890 | 5.890 | 39,833,354 |
| 2025-09-10 | 5.880 | 5.880 | 5.810 | 5.860 | 5.860 | 26,913,260 |
| 2025-09-09 | 5.710 | 5.900 | 5.680 | 5.900 | 5.900 | 54,337,690 |
| 2025-09-08 | 5.660 | 5.750 | 5.650 | 5.720 | 5.720 | 23,024,450 |
| 2025-09-05 | 5.700 | 5.730 | 5.590 | 5.680 | 5.680 | 26,475,242 |
| 2025-09-04 | 5.550 | 5.690 | 5.530 | 5.680 | 5.680 | 30,695,010 |
| 2025-09-03 | 5.690 | 5.720 | 5.540 | 5.560 | 5.560 | 21,368,052 |
| 2025-09-02 | 5.660 | 5.720 | 5.620 | 5.690 | 5.690 | 25,074,374 |
| 2025-09-01 | 5.650 | 5.700 | 5.590 | 5.670 | 5.670 | 21,198,824 |
| 2025-08-29 | 5.590 | 5.650 | 5.550 | 5.620 | 5.620 | 20,965,259 |
| 2025-08-28 | 5.610 | 5.660 | 5.490 | 5.580 | 5.580 | 26,545,784 |
| 2025-08-27 | 5.700 | 5.720 | 5.610 | 5.620 | 5.620 | 26,306,706 |
| 2025-08-26 | 5.700 | 5.750 | 5.680 | 5.720 | 5.720 | 27,155,527 |
| 2025-08-25 | 5.680 | 5.750 | 5.640 | 5.710 | 5.710 | 33,610,497 |
| 2025-08-22 | 5.650 | 5.660 | 5.590 | 5.660 | 5.660 | 22,435,602 |
| 2025-08-21 | 5.670 | 5.700 | 5.630 | 5.660 | 5.660 | 21,375,352 |
| 2025-08-20 | 5.580 | 5.670 | 5.560 | 5.670 | 5.670 | 24,255,083 |
| 2025-08-19 | 5.610 | 5.630 | 5.580 | 5.600 | 5.600 | 21,814,550 |
| 2025-08-18 | 5.530 | 5.630 | 5.520 | 5.590 | 5.590 | 26,511,196 |
| 2025-08-15 | 5.500 | 5.540 | 5.490 | 5.530 | 5.530 | 17,194,917 |
| 2025-08-14 | 5.580 | 5.610 | 5.500 | 5.510 | 5.510 | 15,027,884 |
| 2025-08-13 | 5.590 | 5.610 | 5.540 | 5.570 | 5.570 | 12,656,776 |
| 2025-08-12 | 5.570 | 5.600 | 5.550 | 5.570 | 5.570 | 9,689,665 |
| 2025-08-11 | 5.550 | 5.590 | 5.540 | 5.580 | 5.580 | 11,531,041 |
| 2025-08-08 | 5.550 | 5.550 | 5.510 | 5.540 | 5.540 | 7,805,639 |
| 2025-08-07 | 5.510 | 5.550 | 5.490 | 5.550 | 5.550 | 13,632,565 |
| 2025-08-06 | 5.530 | 5.530 | 5.470 | 5.510 | 5.510 | 9,997,760 |
| 2025-08-05 | 5.490 | 5.520 | 5.490 | 5.510 | 5.510 | 8,675,113 |
| 2025-08-04 | 5.480 | 5.500 | 5.430 | 5.490 | 5.490 | 8,409,405 |
| 2025-08-01 | 5.480 | 5.520 | 5.470 | 5.500 | 5.500 | 11,683,465 |
| 2025-07-31 | 5.610 | 5.620 | 5.460 | 5.490 | 5.490 | 21,405,760 |
| 2025-07-30 | 5.590 | 5.650 | 5.580 | 5.630 | 5.630 | 18,161,766 |
| 2025-07-29 | 5.620 | 5.640 | 5.540 | 5.610 | 5.610 | 13,782,412 |
| 2025-07-28 | 5.660 | 5.670 | 5.590 | 5.620 | 5.620 | 14,519,826 |
| 2025-07-25 | 5.670 | 5.710 | 5.640 | 5.660 | 5.660 | 17,130,498 |
| 2025-07-24 | 5.590 | 5.670 | 5.580 | 5.670 | 5.670 | 18,370,530 |
| 2025-07-23 | 5.620 | 5.660 | 5.580 | 5.590 | 5.590 | 16,916,672 |
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.