Shenzhen Topband Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.500	9.340	8.460	9.060	8.860	70,000,002
2022-05-10	7.760	8.540	7.700	8.490	8.303	47,561,262
2022-05-09	7.920	8.080	7.850	7.900	7.726	13,338,509
2022-05-06	7.900	8.040	7.830	7.940	7.765	17,474,700
2022-05-05	7.900	8.320	7.810	8.120	7.941	27,753,817
2022-04-29	7.470	8.000	7.460	7.920	7.745	32,073,026
2022-04-28	7.830	7.830	7.250	7.450	7.237	37,565,576
2022-04-27	7.350	7.860	7.250	7.840	7.616	26,864,527
2022-04-26	7.900	7.920	7.400	7.420	7.208	27,736,815
2022-04-25	8.430	8.440	7.720	7.760	7.538	28,053,809
2022-04-22	8.570	8.780	8.430	8.520	8.276	21,692,499
2022-04-21	8.570	9.050	8.470	8.640	8.393	31,047,197
2022-04-20	9.270	9.430	8.980	9.000	8.742	24,549,999
2022-04-19	9.480	9.740	9.190	9.270	9.005	22,287,930
2022-04-18	9.350	9.510	9.120	9.490	9.218	16,575,807
2022-04-15	9.300	9.500	9.120	9.350	9.082	16,061,999
2022-04-14	9.460	9.550	9.270	9.360	9.092	17,176,129
2022-04-13	9.680	9.680	9.400	9.410	9.141	15,171,038
2022-04-12	9.620	9.770	9.390	9.730	9.451	20,638,173
2022-04-11	10.070	10.090	9.570	9.610	9.335	24,418,669
2022-04-08	10.500	10.610	10.120	10.200	9.908	22,442,225
2022-04-07	10.900	10.930	10.390	10.480	10.180	24,086,444
2022-04-06	11.100	11.180	10.800	10.910	10.598	22,201,023
2022-04-01	10.770	11.160	10.700	11.150	10.831	19,796,739
2022-03-31	11.010	11.070	10.880	10.880	10.568	13,685,737
2022-03-30	10.790	11.140	10.650	11.100	10.782	25,055,624
2022-03-29	10.780	10.880	10.500	10.640	10.335	15,143,543
2022-03-28	10.820	10.890	10.590	10.750	10.442	19,348,402
2022-03-25	10.970	11.350	10.930	10.990	10.675	31,950,039
2022-03-24	11.000	11.050	10.690	10.890	10.578	23,244,593
2022-03-23	10.930	11.180	10.810	11.100	10.782	25,810,233
2022-03-22	11.250	11.370	10.830	10.960	10.646	34,202,860
2022-03-21	11.150	11.200	10.820	11.010	10.695	21,740,757
2022-03-18	11.050	11.140	10.840	11.030	10.714	23,004,175
2022-03-17	10.800	11.240	10.660	11.080	10.763	44,315,574
2022-03-16	10.360	10.710	9.920	10.520	10.219	37,670,985
2022-03-15	10.500	10.700	10.110	10.140	9.850	27,562,047
2022-03-14	10.930	10.970	10.580	10.580	10.277	19,536,110
2022-03-11	10.840	11.040	10.510	11.000	10.685	36,602,716
2022-03-10	11.200	11.310	10.970	11.000	10.685	34,394,943
2022-03-09	11.160	11.250	10.390	10.900	10.588	49,906,906
2022-03-08	11.530	11.650	10.960	11.150	10.831	42,102,958
2022-03-07	12.230	12.250	11.400	11.500	11.171	61,009,917
2022-03-04	12.830	12.830	12.130	12.210	11.860	42,217,683
2022-03-03	13.280	13.320	12.820	12.830	12.463	32,929,509
2022-03-02	13.450	13.450	13.030	13.180	12.803	35,484,038
2022-03-01	13.470	13.750	13.360	13.490	13.104	37,327,645
2022-02-28	13.990	14.140	13.200	13.470	13.084	99,128,521
2022-02-25	14.900	15.100	14.500	14.670	14.250	25,106,172
2022-02-24	14.800	15.320	14.520	14.710	14.289	37,838,834
2022-02-23	14.250	15.070	14.230	14.950	14.522	32,669,602
2022-02-22	14.310	14.390	13.750	14.180	13.774	24,128,792
2022-02-21	14.420	14.580	14.100	14.500	14.085	20,315,375
2022-02-18	14.760	14.940	14.260	14.420	14.007	28,079,147
2022-02-17	14.380	15.620	14.270	14.900	14.473	44,183,471
2022-02-16	14.130	14.800	13.910	14.520	14.104	27,060,223
2022-02-15	13.450	14.000	13.450	13.960	13.560	29,148,447
2022-02-14	13.510	13.690	13.200	13.400	13.016	24,605,001
2022-02-11	14.470	14.490	13.550	13.630	13.240	35,713,597
2022-02-10	14.700	14.800	14.450	14.560	14.143	13,206,682

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.0700 CNY
2025-05-14	0.0700 CNY
2024-05-10	0.0600 CNY
2023-05-05	0.0600 CNY
2022-04-29	0.0500 CNY
2021-04-09	0.0500 CNY
2020-06-02	0.0500 CNY
2019-05-29	0.1006 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.