Shenyang Toly Bread Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.580 | 5.630 | 5.550 | 5.620 | 5.620 | 16,622,864 |
| 2025-07-21 | 5.530 | 5.590 | 5.530 | 5.580 | 5.580 | 13,905,801 |
| 2025-07-18 | 5.540 | 5.560 | 5.510 | 5.540 | 5.540 | 9,680,503 |
| 2025-07-17 | 5.550 | 5.600 | 5.520 | 5.540 | 5.540 | 12,310,087 |
| 2025-07-16 | 5.500 | 5.550 | 5.490 | 5.540 | 5.540 | 10,540,771 |
| 2025-07-15 | 5.600 | 5.600 | 5.480 | 5.500 | 5.500 | 16,312,083 |
| 2025-07-14 | 5.530 | 5.600 | 5.520 | 5.590 | 5.590 | 14,681,902 |
| 2025-07-11 | 5.540 | 5.550 | 5.510 | 5.530 | 5.530 | 15,002,141 |
| 2025-07-10 | 5.470 | 5.540 | 5.460 | 5.540 | 5.540 | 14,346,404 |
| 2025-07-09 | 5.490 | 5.520 | 5.460 | 5.480 | 5.480 | 13,979,716 |
| 2025-07-08 | 5.420 | 5.520 | 5.410 | 5.490 | 5.490 | 19,119,422 |
| 2025-07-07 | 5.410 | 5.420 | 5.390 | 5.410 | 5.410 | 6,736,373 |
| 2025-07-04 | 5.430 | 5.440 | 5.390 | 5.410 | 5.410 | 9,412,634 |
| 2025-07-03 | 5.430 | 5.450 | 5.400 | 5.430 | 5.430 | 9,635,141 |
| 2025-07-02 | 5.400 | 5.440 | 5.390 | 5.430 | 5.430 | 12,259,640 |
| 2025-07-01 | 5.410 | 5.410 | 5.380 | 5.410 | 5.410 | 6,785,373 |
| 2025-06-30 | 5.400 | 5.410 | 5.380 | 5.400 | 5.400 | 9,282,980 |
| 2025-06-27 | 5.390 | 5.420 | 5.380 | 5.390 | 5.390 | 8,395,741 |
| 2025-06-26 | 5.420 | 5.420 | 5.390 | 5.400 | 5.400 | 7,721,272 |
| 2025-06-25 | 5.410 | 5.430 | 5.380 | 5.430 | 5.430 | 9,280,496 |
| 2025-06-24 | 5.360 | 5.410 | 5.350 | 5.400 | 5.400 | 10,929,901 |
| 2025-06-23 | 5.300 | 5.380 | 5.270 | 5.370 | 5.370 | 9,055,302 |
| 2025-06-20 | 5.290 | 5.350 | 5.290 | 5.340 | 5.340 | 8,950,988 |
| 2025-06-19 | 5.380 | 5.380 | 5.270 | 5.290 | 5.290 | 12,097,736 |
| 2025-06-18 | 5.400 | 5.420 | 5.360 | 5.380 | 5.380 | 7,195,759 |
| 2025-06-17 | 5.420 | 5.450 | 5.390 | 5.410 | 5.410 | 9,077,842 |
| 2025-06-16 | 5.380 | 5.430 | 5.380 | 5.420 | 5.420 | 6,971,543 |
| 2025-06-13 | 5.490 | 5.490 | 5.390 | 5.410 | 5.410 | 18,951,276 |
| 2025-06-12 | 5.520 | 5.520 | 5.460 | 5.500 | 5.500 | 10,350,123 |
| 2025-06-11 | 5.480 | 5.550 | 5.480 | 5.520 | 5.520 | 9,780,239 |
| 2025-06-10 | 5.530 | 5.540 | 5.450 | 5.500 | 5.500 | 13,991,965 |
| 2025-06-09 | 5.520 | 5.540 | 5.480 | 5.530 | 5.530 | 12,153,141 |
| 2025-06-06 | 5.550 | 5.560 | 5.480 | 5.500 | 5.500 | 16,609,354 |
| 2025-06-05 | 5.660 | 5.680 | 5.520 | 5.540 | 5.540 | 20,268,342 |
| 2025-06-04 | 5.550 | 5.660 | 5.530 | 5.650 | 5.650 | 22,745,378 |
| 2025-06-03 | 5.450 | 5.570 | 5.450 | 5.560 | 5.560 | 18,467,404 |
| 2025-05-30 | 5.550 | 5.570 | 5.480 | 5.510 | 5.510 | 15,577,916 |
| 2025-05-29 | 5.550 | 5.570 | 5.500 | 5.560 | 5.560 | 14,000,151 |
| 2025-05-28 | 5.530 | 5.570 | 5.510 | 5.540 | 5.540 | 13,144,212 |
| 2025-05-27 | 5.460 | 5.560 | 5.460 | 5.550 | 5.550 | 17,880,109 |
| 2025-05-26 | 5.410 | 5.500 | 5.390 | 5.460 | 5.460 | 11,316,589 |
| 2025-05-23 | 5.510 | 5.520 | 5.410 | 5.410 | 5.410 | 15,244,533 |
| 2025-05-22 | 5.580 | 5.590 | 5.490 | 5.500 | 5.500 | 12,886,388 |
| 2025-05-21 | 5.580 | 5.660 | 5.550 | 5.590 | 5.590 | 15,759,819 |
| 2025-05-20 | 5.530 | 5.640 | 5.520 | 5.600 | 5.600 | 23,674,473 |
| 2025-05-19 | 5.450 | 5.540 | 5.440 | 5.530 | 5.530 | 17,271,678 |
| 2025-05-16 | 5.500 | 5.510 | 5.440 | 5.460 | 5.460 | 12,869,744 |
| 2025-05-15 | 5.510 | 5.530 | 5.470 | 5.480 | 5.480 | 11,041,524 |
| 2025-05-14 | 5.540 | 5.550 | 5.460 | 5.520 | 5.520 | 16,141,608 |
| 2025-05-13 | 5.560 | 5.570 | 5.520 | 5.540 | 5.540 | 13,847,378 |
| 2025-05-12 | 5.560 | 5.560 | 5.500 | 5.520 | 5.520 | 13,329,007 |
| 2025-05-09 | 5.570 | 5.570 | 5.510 | 5.540 | 5.540 | 10,773,293 |
| 2025-05-08 | 5.530 | 5.570 | 5.510 | 5.550 | 5.550 | 13,213,370 |
| 2025-05-07 | 5.550 | 5.600 | 5.530 | 5.560 | 5.560 | 15,281,017 |
| 2025-05-06 | 5.450 | 5.520 | 5.450 | 5.520 | 5.520 | 13,635,196 |
| 2025-04-30 | 5.460 | 5.520 | 5.430 | 5.430 | 5.430 | 15,233,908 |
| 2025-04-29 | 5.420 | 5.470 | 5.390 | 5.450 | 5.450 | 12,016,074 |
| 2025-04-28 | 5.580 | 5.590 | 5.380 | 5.400 | 5.400 | 23,361,613 |
| 2025-04-25 | 5.650 | 5.780 | 5.650 | 5.700 | 5.700 | 20,095,738 |
| 2025-04-24 | 5.690 | 5.730 | 5.640 | 5.680 | 5.680 | 19,008,527 |
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.