Shenzhen Topband Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.390	14.750	14.220	14.720	14.299	15,757,145
2022-02-08	14.870	14.990	14.130	14.400	13.988	19,547,581
2022-02-07	14.880	15.330	14.710	14.850	14.425	20,047,804
2022-01-28	14.990	15.080	14.330	14.510	14.095	22,898,033
2022-01-27	15.100	15.470	14.800	14.930	14.503	22,115,933
2022-01-26	14.750	15.240	14.700	15.100	14.668	22,678,782
2022-01-25	15.300	15.560	14.650	14.670	14.250	21,429,345
2022-01-24	15.180	15.500	15.100	15.270	14.833	14,711,059
2022-01-21	15.320	15.630	15.130	15.270	14.833	17,191,103
2022-01-20	16.050	16.050	15.320	15.430	14.988	23,626,161
2022-01-19	16.400	16.500	15.570	16.020	15.561	38,503,300
2022-01-18	17.000	17.280	16.350	16.640	16.164	32,003,266
2022-01-17	15.850	17.100	15.700	17.060	16.572	45,077,448
2022-01-14	15.770	16.040	15.550	15.870	15.416	17,982,078
2022-01-13	16.040	16.170	15.600	15.750	15.299	16,745,365
2022-01-12	15.780	16.200	15.720	16.070	15.610	23,363,129
2022-01-11	16.230	16.250	15.490	15.650	15.202	32,485,883
2022-01-10	16.130	16.410	15.970	16.120	15.658	30,463,251
2022-01-07	16.760	16.950	16.250	16.320	15.853	31,394,789
2022-01-06	16.700	17.080	16.430	16.800	16.319	28,631,466
2022-01-05	17.720	17.800	16.330	16.710	16.232	50,906,373
2022-01-04	18.690	18.900	17.380	17.670	17.164	34,235,108
2021-12-31	18.820	18.970	18.420	18.690	18.155	17,112,878
2021-12-30	18.600	19.380	18.500	18.900	18.359	21,521,774
2021-12-29	18.660	18.950	18.060	18.730	18.194	23,727,025
2021-12-28	18.690	18.840	18.330	18.650	18.116	20,011,980
2021-12-27	18.850	19.490	18.310	18.690	18.155	27,938,016
2021-12-24	19.200	19.560	18.620	18.730	18.194	28,354,120
2021-12-23	18.990	19.520	18.900	19.330	18.777	30,822,856
2021-12-22	19.150	19.600	18.670	18.950	18.407	23,487,750
2021-12-21	19.180	19.270	18.400	18.960	18.417	31,872,391
2021-12-20	19.900	20.350	18.290	19.210	18.660	47,177,485
2021-12-17	20.710	21.210	19.510	20.080	19.505	51,488,798
2021-12-16	19.560	20.800	19.220	20.710	20.117	45,609,284
2021-12-15	20.410	20.470	19.500	19.580	19.019	43,847,895
2021-12-14	20.650	20.730	20.060	20.180	19.602	26,526,190
2021-12-13	21.310	21.390	20.500	20.620	20.030	42,701,966
2021-12-10	22.260	22.550	21.060	21.320	20.710	48,968,629
2021-12-09	22.650	23.380	21.450	22.050	21.419	69,680,333
2021-12-08	20.100	22.040	20.100	22.040	21.409	71,657,853
2021-12-07	20.200	20.700	19.220	20.040	19.466	47,141,884
2021-12-06	19.990	20.850	19.400	20.080	19.505	48,494,683
2021-12-03	20.260	20.490	19.640	19.990	19.418	38,858,840
2021-12-02	20.340	20.620	19.600	19.970	19.398	41,762,658
2021-12-01	21.440	21.440	20.270	20.500	19.913	52,730,065
2021-11-30	22.370	22.670	21.250	21.570	20.952	61,062,177
2021-11-29	19.800	22.170	19.480	22.170	21.535	72,984,590
2021-11-26	19.950	20.390	19.130	20.150	19.573	65,446,742
2021-11-25	19.570	21.230	19.350	20.270	19.690	81,394,741
2021-11-24	18.900	20.300	18.810	19.300	18.747	76,779,614
2021-11-23	20.020	20.600	18.310	19.700	19.136	150,822,588
2021-11-22	19.130	20.340	19.090	20.340	19.758	86,311,261
2021-11-19	18.790	19.360	18.180	18.490	17.961	88,596,320
2021-11-18	18.450	19.710	18.210	18.600	18.067	118,900,554
2021-11-17	17.200	18.450	16.440	17.980	17.465	101,810,577
2021-11-16	17.200	18.000	16.660	16.770	16.290	91,725,946
2021-11-15	16.700	17.290	16.660	17.290	16.795	113,868,041
2021-11-12	14.290	15.720	14.230	15.720	15.270	44,514,820
2021-11-11	14.380	14.380	14.170	14.290	13.881	12,736,842
2021-11-10	14.350	14.430	14.150	14.400	13.988	9,448,801

← NewerPage 20 of 21 · 1,219 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.