Shenyang Toly Bread Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.780 | 5.800 | 5.660 | 5.690 | 5.690 | 27,818,579 |
| 2025-04-22 | 5.810 | 5.870 | 5.740 | 5.780 | 5.780 | 32,180,436 |
| 2025-04-21 | 5.840 | 5.890 | 5.770 | 5.830 | 5.830 | 38,765,479 |
| 2025-04-18 | 6.090 | 6.110 | 5.910 | 5.940 | 5.940 | 34,637,109 |
| 2025-04-17 | 5.940 | 6.180 | 5.890 | 6.130 | 6.130 | 57,509,661 |
| 2025-04-16 | 5.860 | 6.040 | 5.750 | 6.000 | 6.000 | 37,365,595 |
| 2025-04-15 | 5.870 | 5.980 | 5.800 | 5.930 | 5.930 | 37,190,785 |
| 2025-04-14 | 5.720 | 5.940 | 5.700 | 5.880 | 5.880 | 35,064,382 |
| 2025-04-11 | 5.780 | 5.800 | 5.660 | 5.700 | 5.700 | 24,969,985 |
| 2025-04-10 | 5.710 | 5.900 | 5.640 | 5.830 | 5.830 | 34,824,106 |
| 2025-04-09 | 5.560 | 5.740 | 5.410 | 5.690 | 5.690 | 30,197,480 |
| 2025-04-08 | 5.290 | 5.600 | 5.290 | 5.600 | 5.600 | 40,817,213 |
| 2025-04-07 | 5.650 | 5.730 | 5.270 | 5.270 | 5.270 | 39,304,328 |
| 2025-04-03 | 5.720 | 5.850 | 5.710 | 5.850 | 5.850 | 19,325,910 |
| 2025-04-02 | 5.770 | 5.830 | 5.730 | 5.760 | 5.760 | 18,641,224 |
| 2025-04-01 | 5.710 | 5.800 | 5.710 | 5.790 | 5.790 | 17,454,943 |
| 2025-03-31 | 5.780 | 5.800 | 5.680 | 5.710 | 5.710 | 20,496,376 |
| 2025-03-28 | 5.880 | 5.890 | 5.780 | 5.800 | 5.800 | 20,355,799 |
| 2025-03-27 | 5.940 | 5.970 | 5.870 | 5.880 | 5.880 | 21,747,741 |
| 2025-03-26 | 5.930 | 5.960 | 5.880 | 5.940 | 5.940 | 18,435,388 |
| 2025-03-25 | 5.940 | 5.950 | 5.850 | 5.930 | 5.930 | 20,619,286 |
| 2025-03-24 | 5.960 | 5.970 | 5.840 | 5.950 | 5.950 | 20,434,362 |
| 2025-03-21 | 6.000 | 6.070 | 5.880 | 5.940 | 5.940 | 27,132,644 |
| 2025-03-20 | 6.080 | 6.100 | 6.030 | 6.040 | 6.040 | 15,432,287 |
| 2025-03-19 | 6.120 | 6.160 | 6.060 | 6.080 | 6.080 | 14,683,367 |
| 2025-03-18 | 6.220 | 6.240 | 6.120 | 6.130 | 6.130 | 17,683,892 |
| 2025-03-17 | 6.250 | 6.370 | 6.210 | 6.220 | 6.220 | 34,410,317 |
| 2025-03-14 | 5.930 | 6.240 | 5.930 | 6.220 | 6.220 | 50,945,320 |
| 2025-03-13 | 5.890 | 5.930 | 5.850 | 5.920 | 5.920 | 14,034,586 |
| 2025-03-12 | 5.910 | 5.960 | 5.880 | 5.900 | 5.900 | 15,508,673 |
| 2025-03-11 | 5.770 | 5.930 | 5.750 | 5.920 | 5.920 | 19,284,817 |
| 2025-03-10 | 5.760 | 5.820 | 5.760 | 5.810 | 5.810 | 11,725,583 |
| 2025-03-07 | 5.810 | 5.850 | 5.770 | 5.790 | 5.790 | 16,169,829 |
| 2025-03-06 | 5.790 | 5.850 | 5.750 | 5.830 | 5.830 | 16,751,402 |
| 2025-03-05 | 5.840 | 5.850 | 5.730 | 5.780 | 5.780 | 17,672,501 |
| 2025-03-04 | 5.820 | 5.860 | 5.770 | 5.840 | 5.840 | 14,134,251 |
| 2025-03-03 | 5.940 | 6.020 | 5.820 | 5.850 | 5.850 | 27,206,484 |
| 2025-02-28 | 5.940 | 6.140 | 5.900 | 5.910 | 5.910 | 36,700,572 |
| 2025-02-27 | 5.860 | 6.000 | 5.860 | 6.000 | 6.000 | 38,745,897 |
| 2025-02-26 | 5.750 | 5.840 | 5.740 | 5.840 | 5.840 | 16,200,383 |
| 2025-02-25 | 5.800 | 5.810 | 5.730 | 5.750 | 5.750 | 15,401,523 |
| 2025-02-24 | 5.790 | 5.870 | 5.780 | 5.840 | 5.840 | 17,466,206 |
| 2025-02-21 | 5.860 | 5.900 | 5.750 | 5.820 | 5.820 | 17,420,898 |
| 2025-02-20 | 5.790 | 5.890 | 5.780 | 5.850 | 5.850 | 17,862,876 |
| 2025-02-19 | 5.760 | 5.810 | 5.720 | 5.810 | 5.810 | 16,560,592 |
| 2025-02-18 | 5.920 | 5.940 | 5.750 | 5.770 | 5.770 | 24,977,982 |
| 2025-02-17 | 5.920 | 5.960 | 5.880 | 5.950 | 5.950 | 24,028,274 |
| 2025-02-14 | 6.000 | 6.020 | 5.890 | 5.930 | 5.930 | 22,911,262 |
| 2025-02-13 | 5.940 | 6.040 | 5.910 | 5.990 | 5.990 | 31,795,661 |
| 2025-02-12 | 5.870 | 5.950 | 5.850 | 5.950 | 5.950 | 24,085,473 |
| 2025-02-11 | 5.950 | 5.970 | 5.830 | 5.900 | 5.900 | 28,818,560 |
| 2025-02-10 | 5.820 | 5.940 | 5.750 | 5.920 | 5.920 | 34,118,280 |
| 2025-02-07 | 5.780 | 5.890 | 5.750 | 5.820 | 5.820 | 32,719,859 |
| 2025-02-06 | 5.730 | 5.800 | 5.680 | 5.780 | 5.780 | 15,595,305 |
| 2025-02-05 | 5.800 | 5.830 | 5.690 | 5.740 | 5.740 | 14,445,134 |
| 2025-01-27 | 5.870 | 5.920 | 5.780 | 5.780 | 5.780 | 11,519,949 |
| 2025-01-24 | 5.830 | 5.870 | 5.800 | 5.840 | 5.840 | 16,085,153 |
| 2025-01-23 | 5.880 | 5.950 | 5.840 | 5.840 | 5.840 | 17,199,228 |
| 2025-01-22 | 5.930 | 5.930 | 5.780 | 5.800 | 5.800 | 15,581,696 |
| 2025-01-21 | 6.030 | 6.040 | 5.900 | 5.950 | 5.950 | 14,365,450 |
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.