Shenyang Toly Bread Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.240 | 6.380 | 6.230 | 6.370 | 6.370 | 11,461,834 |
| 2024-10-24 | 6.280 | 6.340 | 6.200 | 6.240 | 6.240 | 8,882,887 |
| 2024-10-23 | 6.250 | 6.370 | 6.210 | 6.300 | 6.300 | 16,744,080 |
| 2024-10-22 | 6.120 | 6.270 | 6.090 | 6.260 | 6.260 | 16,349,130 |
| 2024-10-21 | 6.190 | 6.210 | 6.070 | 6.100 | 6.100 | 16,276,982 |
| 2024-10-18 | 6.030 | 6.290 | 6.000 | 6.180 | 6.180 | 18,957,148 |
| 2024-10-17 | 6.130 | 6.190 | 6.020 | 6.020 | 6.020 | 11,566,508 |
| 2024-10-16 | 6.090 | 6.220 | 6.060 | 6.130 | 6.130 | 11,348,994 |
| 2024-10-15 | 6.240 | 6.380 | 6.130 | 6.140 | 6.140 | 15,810,351 |
| 2024-10-14 | 6.270 | 6.340 | 6.060 | 6.270 | 6.270 | 20,538,582 |
| 2024-10-11 | 6.360 | 6.470 | 6.200 | 6.270 | 6.270 | 17,604,542 |
| 2024-10-10 | 6.280 | 6.580 | 6.280 | 6.360 | 6.360 | 26,279,397 |
| 2024-10-09 | 6.610 | 6.650 | 6.200 | 6.230 | 6.230 | 36,331,364 |
| 2024-10-08 | 7.250 | 7.290 | 6.450 | 6.810 | 6.810 | 51,935,283 |
| 2024-09-30 | 6.340 | 6.670 | 6.230 | 6.630 | 6.630 | 42,862,432 |
| 2024-09-27 | 5.960 | 6.200 | 5.880 | 6.100 | 6.100 | 21,696,977 |
| 2024-09-26 | 5.400 | 5.810 | 5.380 | 5.790 | 5.790 | 21,371,148 |
| 2024-09-25 | 5.470 | 5.560 | 5.380 | 5.400 | 5.400 | 11,321,456 |
| 2024-09-24 | 5.170 | 5.390 | 5.120 | 5.370 | 5.370 | 13,618,597 |
| 2024-09-23 | 5.110 | 5.160 | 5.080 | 5.130 | 5.130 | 6,069,489 |
| 2024-09-20 | 5.120 | 5.150 | 5.030 | 5.110 | 5.110 | 9,203,553 |
| 2024-09-19 | 4.910 | 5.180 | 4.910 | 5.120 | 5.120 | 12,226,575 |
| 2024-09-18 | 4.960 | 4.970 | 4.830 | 4.910 | 4.910 | 6,745,128 |
| 2024-09-13 | 5.000 | 5.030 | 4.930 | 4.950 | 4.950 | 7,317,225 |
| 2024-09-12 | 5.190 | 5.250 | 5.080 | 5.080 | 5.080 | 9,230,040 |
| 2024-09-11 | 5.200 | 5.290 | 5.160 | 5.230 | 5.230 | 6,215,315 |
| 2024-09-10 | 5.250 | 5.270 | 5.110 | 5.200 | 5.200 | 7,426,228 |
| 2024-09-09 | 5.290 | 5.330 | 5.210 | 5.260 | 5.260 | 6,500,413 |
| 2024-09-06 | 5.380 | 5.380 | 5.270 | 5.270 | 5.270 | 6,532,070 |
| 2024-09-05 | 5.300 | 5.390 | 5.300 | 5.380 | 5.380 | 6,744,813 |
| 2024-09-04 | 5.390 | 5.440 | 5.280 | 5.290 | 5.290 | 7,628,887 |
| 2024-09-03 | 5.300 | 5.410 | 5.240 | 5.370 | 5.370 | 9,939,986 |
| 2024-09-02 | 5.470 | 5.490 | 5.300 | 5.300 | 5.300 | 11,143,768 |
| 2024-08-30 | 5.330 | 5.570 | 5.290 | 5.500 | 5.500 | 11,654,909 |
| 2024-08-29 | 5.250 | 5.390 | 5.250 | 5.360 | 5.360 | 7,685,635 |
| 2024-08-28 | 5.240 | 5.340 | 5.220 | 5.280 | 5.280 | 7,158,682 |
| 2024-08-27 | 5.240 | 5.340 | 5.150 | 5.280 | 5.280 | 9,610,630 |
| 2024-08-26 | 5.300 | 5.310 | 5.210 | 5.240 | 5.240 | 8,161,234 |
| 2024-08-23 | 5.250 | 5.320 | 5.220 | 5.300 | 5.300 | 9,539,912 |
| 2024-08-22 | 5.420 | 5.500 | 5.220 | 5.250 | 5.250 | 19,122,408 |
| 2024-08-21 | 5.400 | 5.490 | 5.380 | 5.420 | 5.420 | 7,531,528 |
| 2024-08-20 | 5.460 | 5.480 | 5.380 | 5.410 | 5.410 | 8,795,840 |
| 2024-08-19 | 5.410 | 5.520 | 5.410 | 5.420 | 5.420 | 8,831,957 |
| 2024-08-16 | 5.620 | 5.620 | 5.410 | 5.430 | 5.430 | 13,780,586 |
| 2024-08-15 | 5.720 | 5.750 | 5.520 | 5.580 | 5.580 | 15,995,541 |
| 2024-08-14 | 5.710 | 5.790 | 5.680 | 5.720 | 5.720 | 12,531,139 |
| 2024-08-13 | 5.940 | 5.950 | 5.630 | 5.730 | 5.730 | 22,249,369 |
| 2024-08-12 | 5.690 | 5.850 | 5.690 | 5.770 | 5.770 | 8,987,034 |
| 2024-08-09 | 5.750 | 5.810 | 5.710 | 5.730 | 5.730 | 7,775,921 |
| 2024-08-08 | 5.630 | 5.780 | 5.590 | 5.750 | 5.750 | 13,158,202 |
| 2024-08-07 | 5.650 | 5.700 | 5.610 | 5.630 | 5.630 | 9,885,246 |
| 2024-08-06 | 5.560 | 5.680 | 5.540 | 5.640 | 5.640 | 9,567,010 |
| 2024-08-05 | 5.480 | 5.670 | 5.470 | 5.510 | 5.510 | 9,956,832 |
| 2024-08-02 | 5.500 | 5.600 | 5.470 | 5.510 | 5.510 | 5,209,873 |
| 2024-08-01 | 5.550 | 5.580 | 5.500 | 5.510 | 5.510 | 5,175,986 |
| 2024-07-31 | 5.360 | 5.550 | 5.310 | 5.540 | 5.540 | 9,776,464 |
| 2024-07-30 | 5.360 | 5.390 | 5.310 | 5.340 | 5.340 | 5,438,196 |
| 2024-07-29 | 5.300 | 5.400 | 5.270 | 5.360 | 5.360 | 5,933,699 |
| 2024-07-26 | 5.330 | 5.420 | 5.330 | 5.370 | 5.370 | 5,568,853 |
| 2024-07-25 | 5.220 | 5.380 | 5.200 | 5.330 | 5.330 | 7,826,509 |
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.