Shenyang Toly Bread Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	6.030	6.090	5.970	5.990	5.990	13,120,919
2025-01-17	5.980	6.040	5.900	5.990	5.990	17,285,865
2025-01-16	5.940	6.080	5.930	6.010	6.010	21,217,831
2025-01-15	5.990	6.020	5.890	5.920	5.920	16,287,731
2025-01-14	5.770	5.990	5.770	5.970	5.970	23,214,944
2025-01-13	5.660	5.780	5.590	5.760	5.760	21,545,069
2025-01-10	6.050	6.080	5.740	5.750	5.750	26,047,136
2025-01-09	6.080	6.150	6.010	6.050	6.050	18,645,984
2025-01-08	6.090	6.160	5.930	6.120	6.120	23,093,838
2025-01-07	6.070	6.120	6.000	6.110	6.110	20,387,264
2025-01-06	6.160	6.210	5.990	6.070	6.070	27,403,946
2025-01-03	6.780	6.810	6.160	6.180	6.180	56,875,302
2025-01-02	6.600	6.980	6.600	6.740	6.740	46,915,917
2024-12-31	6.810	6.910	6.600	6.600	6.600	30,799,624
2024-12-30	6.830	6.950	6.720	6.810	6.810	31,254,027
2024-12-27	7.080	7.100	6.880	6.890	6.890	36,200,950
2024-12-26	7.100	7.190	7.010	7.130	7.130	36,254,385
2024-12-25	6.950	7.180	6.800	7.100	7.100	44,005,224
2024-12-24	6.840	7.040	6.810	7.000	7.000	34,310,397
2024-12-23	7.050	7.210	6.830	6.860	6.860	33,528,400
2024-12-20	7.070	7.180	6.960	7.020	7.020	40,616,532
2024-12-19	6.920	7.030	6.790	7.000	7.000	44,194,514
2024-12-18	7.100	7.180	6.980	7.020	7.020	44,703,796
2024-12-17	7.530	7.560	7.060	7.110	7.110	77,809,889
2024-12-16	7.550	8.180	7.380	7.730	7.730	123,371,816
2024-12-13	7.950	8.170	7.540	7.550	7.550	127,866,387
2024-12-12	7.400	7.950	7.330	7.950	7.950	151,124,110
2024-12-11	6.660	7.230	6.570	7.230	7.230	80,559,213
2024-12-10	6.500	6.820	6.490	6.570	6.570	64,418,075
2024-12-09	6.420	6.520	6.280	6.310	6.310	26,806,440
2024-12-06	6.480	6.520	6.380	6.450	6.450	25,200,171
2024-12-05	6.560	6.600	6.430	6.500	6.500	20,259,707
2024-12-04	6.480	6.720	6.410	6.610	6.610	34,691,778
2024-12-03	6.500	6.560	6.360	6.530	6.530	22,994,231
2024-12-02	6.460	6.650	6.370	6.520	6.520	29,301,093
2024-11-29	6.100	6.480	6.090	6.430	6.430	30,230,895
2024-11-28	6.020	6.190	6.010	6.110	6.110	16,871,188
2024-11-27	6.010	6.060	5.870	6.050	6.050	17,791,753
2024-11-26	6.080	6.120	6.000	6.030	6.030	12,239,827
2024-11-25	6.050	6.140	6.010	6.080	6.080	10,455,466
2024-11-22	6.300	6.330	6.030	6.050	6.050	15,300,244
2024-11-21	6.350	6.390	6.250	6.320	6.320	10,352,208
2024-11-20	6.340	6.390	6.280	6.350	6.350	10,408,821
2024-11-19	6.240	6.390	6.230	6.360	6.360	11,980,166
2024-11-18	6.410	6.500	6.200	6.240	6.240	15,765,877
2024-11-15	6.410	6.560	6.390	6.420	6.420	12,221,108
2024-11-14	6.510	6.540	6.400	6.420	6.420	11,739,666
2024-11-13	6.520	6.580	6.410	6.550	6.550	18,582,007
2024-11-12	6.620	6.720	6.510	6.560	6.560	19,615,668
2024-11-11	6.550	6.610	6.480	6.610	6.610	21,123,150
2024-11-08	6.810	6.860	6.540	6.640	6.640	28,243,466
2024-11-07	6.220	6.770	6.190	6.700	6.700	38,295,465
2024-11-06	6.300	6.400	6.230	6.270	6.270	17,193,166
2024-11-05	6.090	6.320	6.050	6.290	6.290	21,277,216
2024-11-04	5.990	6.110	5.950	6.110	6.110	15,360,062
2024-11-01	5.980	6.070	5.920	5.980	5.980	15,126,949
2024-10-31	6.060	6.080	5.950	5.990	5.990	17,394,216
2024-10-30	6.070	6.220	6.020	6.070	6.070	15,592,221
2024-10-29	6.430	6.450	6.090	6.120	6.120	26,735,685
2024-10-28	6.400	6.490	6.340	6.470	6.470	12,434,831

← NewerPage 8 of 21 · 1,216 trading daysOlder →

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.