Shenzhen Topraysolar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.830 | 2.850 | 2.780 | 2.800 | 2.793 | 11,985,500 |
| 2024-07-26 | 2.800 | 2.830 | 2.780 | 2.830 | 2.822 | 13,692,900 |
| 2024-07-25 | 2.690 | 2.830 | 2.690 | 2.790 | 2.783 | 16,380,400 |
| 2024-07-24 | 2.780 | 2.800 | 2.720 | 2.720 | 2.713 | 14,134,400 |
| 2024-07-23 | 2.860 | 2.870 | 2.780 | 2.800 | 2.793 | 16,421,970 |
| 2024-07-22 | 2.820 | 2.910 | 2.820 | 2.860 | 2.852 | 19,115,770 |
| 2024-07-19 | 2.750 | 2.840 | 2.740 | 2.830 | 2.822 | 16,397,900 |
| 2024-07-18 | 2.710 | 2.820 | 2.670 | 2.790 | 2.783 | 19,415,800 |
| 2024-07-17 | 2.820 | 2.880 | 2.780 | 2.780 | 2.773 | 23,646,390 |
| 2024-07-16 | 2.770 | 2.780 | 2.740 | 2.760 | 2.753 | 12,343,600 |
| 2024-07-15 | 2.830 | 2.840 | 2.760 | 2.780 | 2.773 | 10,655,900 |
| 2024-07-12 | 2.850 | 2.890 | 2.830 | 2.850 | 2.842 | 17,501,400 |
| 2024-07-11 | 2.760 | 2.860 | 2.750 | 2.850 | 2.842 | 20,087,690 |
| 2024-07-10 | 2.700 | 2.770 | 2.660 | 2.710 | 2.703 | 12,045,000 |
| 2024-07-09 | 2.720 | 2.750 | 2.640 | 2.730 | 2.723 | 12,706,129 |
| 2024-07-08 | 2.800 | 2.810 | 2.730 | 2.730 | 2.703 | 11,654,804 |
| 2024-07-05 | 2.780 | 2.830 | 2.740 | 2.810 | 2.782 | 12,020,777 |
| 2024-07-04 | 2.900 | 2.910 | 2.780 | 2.790 | 2.762 | 16,369,900 |
| 2024-07-03 | 2.890 | 2.910 | 2.850 | 2.890 | 2.861 | 13,083,546 |
| 2024-07-02 | 2.890 | 2.930 | 2.860 | 2.880 | 2.851 | 18,153,694 |
| 2024-07-01 | 2.850 | 2.900 | 2.820 | 2.890 | 2.861 | 14,718,002 |
| 2024-06-28 | 2.860 | 2.910 | 2.840 | 2.850 | 2.822 | 13,947,800 |
| 2024-06-27 | 2.930 | 2.940 | 2.870 | 2.870 | 2.841 | 17,883,600 |
| 2024-06-26 | 2.830 | 2.960 | 2.790 | 2.950 | 2.921 | 27,266,400 |
| 2024-06-25 | 2.810 | 2.850 | 2.780 | 2.810 | 2.782 | 17,839,182 |
| 2024-06-24 | 2.910 | 2.940 | 2.810 | 2.810 | 2.782 | 27,884,680 |
| 2024-06-21 | 3.010 | 3.090 | 2.960 | 2.960 | 2.930 | 31,191,088 |
| 2024-06-20 | 3.050 | 3.080 | 2.950 | 2.960 | 2.930 | 26,826,827 |
| 2024-06-19 | 3.150 | 3.160 | 3.060 | 3.070 | 3.039 | 29,215,967 |
| 2024-06-18 | 3.120 | 3.170 | 3.110 | 3.160 | 3.128 | 23,234,467 |
| 2024-06-17 | 3.170 | 3.180 | 3.120 | 3.140 | 3.109 | 26,632,771 |
| 2024-06-14 | 3.200 | 3.280 | 3.150 | 3.190 | 3.158 | 32,736,260 |
| 2024-06-13 | 3.270 | 3.310 | 3.190 | 3.210 | 3.178 | 32,848,112 |
| 2024-06-12 | 3.210 | 3.280 | 3.200 | 3.270 | 3.237 | 33,457,426 |
| 2024-06-11 | 3.180 | 3.250 | 3.100 | 3.240 | 3.208 | 27,187,274 |
| 2024-06-07 | 3.200 | 3.230 | 3.120 | 3.200 | 3.168 | 37,364,277 |
| 2024-06-06 | 3.350 | 3.400 | 3.130 | 3.160 | 3.128 | 69,743,333 |
| 2024-06-05 | 3.520 | 3.530 | 3.340 | 3.360 | 3.326 | 60,358,248 |
| 2024-06-04 | 3.540 | 3.550 | 3.410 | 3.550 | 3.515 | 48,599,100 |
| 2024-06-03 | 3.710 | 3.750 | 3.480 | 3.580 | 3.544 | 72,203,367 |
| 2024-05-31 | 3.850 | 3.880 | 3.740 | 3.750 | 3.713 | 69,228,378 |
| 2024-05-30 | 4.000 | 4.050 | 3.800 | 3.850 | 3.812 | 118,958,539 |
| 2024-05-29 | 3.740 | 4.140 | 3.730 | 3.990 | 3.950 | 175,650,549 |
| 2024-05-28 | 3.570 | 3.870 | 3.530 | 3.760 | 3.722 | 155,723,839 |
| 2024-05-27 | 3.930 | 3.940 | 3.760 | 3.760 | 3.722 | 81,732,300 |
| 2024-05-24 | 3.850 | 4.380 | 3.850 | 4.180 | 4.138 | 235,858,513 |
| 2024-05-23 | 3.860 | 3.980 | 3.840 | 3.980 | 3.940 | 156,638,296 |
| 2024-05-22 | 3.300 | 3.620 | 3.290 | 3.620 | 3.584 | 33,131,715 |
| 2024-05-21 | 3.400 | 3.400 | 3.280 | 3.290 | 3.257 | 14,246,500 |
| 2024-05-20 | 3.360 | 3.430 | 3.360 | 3.380 | 3.346 | 13,802,500 |
| 2024-05-17 | 3.330 | 3.380 | 3.300 | 3.370 | 3.336 | 11,439,200 |
| 2024-05-16 | 3.320 | 3.390 | 3.320 | 3.330 | 3.297 | 10,840,650 |
| 2024-05-15 | 3.370 | 3.410 | 3.320 | 3.330 | 3.297 | 9,552,402 |
| 2024-05-14 | 3.390 | 3.460 | 3.340 | 3.360 | 3.326 | 14,690,222 |
| 2024-05-13 | 3.430 | 3.460 | 3.380 | 3.410 | 3.376 | 14,357,800 |
| 2024-05-10 | 3.530 | 3.550 | 3.440 | 3.460 | 3.425 | 11,230,300 |
| 2024-05-09 | 3.440 | 3.570 | 3.430 | 3.520 | 3.485 | 14,013,702 |
| 2024-05-08 | 3.500 | 3.550 | 3.430 | 3.440 | 3.406 | 12,085,100 |
| 2024-05-07 | 3.540 | 3.540 | 3.480 | 3.520 | 3.485 | 7,687,900 |
| 2024-05-06 | 3.570 | 3.590 | 3.500 | 3.520 | 3.485 | 14,994,840 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-09 | 0.0100 CNY |
| 2024-07-09 | 0.0200 CNY |
| 2023-07-11 | 0.0300 CNY |
| 2022-07-06 | 0.0350 CNY |
| 2021-12-17 | 0.0350 CNY |
| 2020-07-27 | 0.0250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.