Shenzhen Topraysolar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.500 | 3.550 | 3.440 | 3.490 | 3.455 | 13,094,540 |
| 2024-04-29 | 3.390 | 3.550 | 3.390 | 3.540 | 3.505 | 16,185,699 |
| 2024-04-26 | 3.310 | 3.400 | 3.280 | 3.390 | 3.356 | 14,648,450 |
| 2024-04-25 | 3.370 | 3.390 | 3.270 | 3.320 | 3.287 | 16,638,175 |
| 2024-04-24 | 3.340 | 3.430 | 3.330 | 3.420 | 3.386 | 9,405,324 |
| 2024-04-23 | 3.390 | 3.440 | 3.330 | 3.350 | 3.317 | 10,296,500 |
| 2024-04-22 | 3.380 | 3.440 | 3.290 | 3.360 | 3.326 | 9,862,700 |
| 2024-04-19 | 3.410 | 3.450 | 3.350 | 3.370 | 3.336 | 12,556,402 |
| 2024-04-18 | 3.480 | 3.510 | 3.380 | 3.420 | 3.386 | 14,455,300 |
| 2024-04-17 | 3.250 | 3.490 | 3.250 | 3.480 | 3.445 | 25,333,109 |
| 2024-04-16 | 3.440 | 3.500 | 3.190 | 3.190 | 3.158 | 29,605,700 |
| 2024-04-15 | 3.640 | 3.740 | 3.460 | 3.530 | 3.495 | 17,749,956 |
| 2024-04-12 | 3.780 | 3.840 | 3.680 | 3.690 | 3.653 | 10,281,556 |
| 2024-04-11 | 3.760 | 3.860 | 3.730 | 3.810 | 3.772 | 8,824,594 |
| 2024-04-10 | 3.880 | 3.880 | 3.750 | 3.780 | 3.742 | 8,270,100 |
| 2024-04-09 | 3.770 | 3.890 | 3.770 | 3.880 | 3.841 | 10,798,800 |
| 2024-04-08 | 3.870 | 3.880 | 3.770 | 3.770 | 3.732 | 9,447,513 |
| 2024-04-03 | 3.920 | 3.940 | 3.870 | 3.890 | 3.851 | 9,678,100 |
| 2024-04-02 | 3.910 | 3.950 | 3.880 | 3.930 | 3.891 | 9,305,528 |
| 2024-04-01 | 3.820 | 3.900 | 3.810 | 3.900 | 3.861 | 10,132,900 |
| 2024-03-29 | 3.780 | 3.810 | 3.740 | 3.790 | 3.752 | 3,207,900 |
| 2024-03-28 | 3.680 | 3.800 | 3.670 | 3.760 | 3.722 | 9,113,900 |
| 2024-03-27 | 3.830 | 3.860 | 3.680 | 3.690 | 3.653 | 10,290,818 |
| 2024-03-26 | 3.840 | 3.870 | 3.770 | 3.850 | 3.812 | 10,515,315 |
| 2024-03-25 | 3.930 | 3.950 | 3.810 | 3.810 | 3.772 | 10,800,715 |
| 2024-03-22 | 3.990 | 4.000 | 3.900 | 3.930 | 3.891 | 11,311,560 |
| 2024-03-21 | 4.020 | 4.040 | 3.960 | 3.990 | 3.950 | 9,297,400 |
| 2024-03-20 | 4.000 | 4.040 | 3.980 | 4.020 | 3.980 | 8,568,278 |
| 2024-03-19 | 4.040 | 4.050 | 3.990 | 3.990 | 3.950 | 9,663,702 |
| 2024-03-18 | 4.010 | 4.040 | 3.980 | 4.030 | 3.990 | 12,040,400 |
| 2024-03-15 | 3.950 | 4.000 | 3.920 | 3.990 | 3.950 | 8,426,450 |
| 2024-03-14 | 4.010 | 4.040 | 3.920 | 3.970 | 3.930 | 11,131,300 |
| 2024-03-13 | 4.010 | 4.050 | 3.990 | 4.010 | 3.970 | 11,334,000 |
| 2024-03-12 | 4.040 | 4.050 | 3.990 | 4.020 | 3.980 | 13,987,194 |
| 2024-03-11 | 3.920 | 4.030 | 3.910 | 4.030 | 3.990 | 20,708,804 |
| 2024-03-08 | 3.810 | 3.910 | 3.810 | 3.890 | 3.851 | 11,257,183 |
| 2024-03-07 | 3.870 | 3.910 | 3.800 | 3.810 | 3.772 | 9,401,500 |
| 2024-03-06 | 3.780 | 3.900 | 3.760 | 3.870 | 3.831 | 13,868,844 |
| 2024-03-05 | 3.840 | 3.840 | 3.760 | 3.780 | 3.742 | 11,316,961 |
| 2024-03-04 | 3.890 | 3.940 | 3.800 | 3.850 | 3.812 | 10,306,083 |
| 2024-03-01 | 3.850 | 3.920 | 3.800 | 3.880 | 3.841 | 11,536,897 |
| 2024-02-29 | 3.720 | 3.850 | 3.710 | 3.850 | 3.812 | 12,599,843 |
| 2024-02-28 | 3.950 | 4.060 | 3.760 | 3.760 | 3.722 | 23,242,757 |
| 2024-02-27 | 3.820 | 3.900 | 3.770 | 3.900 | 3.861 | 10,810,300 |
| 2024-02-26 | 3.830 | 3.880 | 3.770 | 3.830 | 3.792 | 14,116,715 |
| 2024-02-23 | 3.710 | 3.790 | 3.700 | 3.780 | 3.742 | 16,374,776 |
| 2024-02-22 | 3.670 | 3.750 | 3.620 | 3.700 | 3.663 | 11,291,491 |
| 2024-02-21 | 3.600 | 3.750 | 3.570 | 3.650 | 3.614 | 13,866,300 |
| 2024-02-20 | 3.650 | 3.650 | 3.530 | 3.630 | 3.594 | 10,451,054 |
| 2024-02-19 | 3.690 | 3.730 | 3.600 | 3.650 | 3.614 | 18,577,748 |
| 2024-02-08 | 3.360 | 3.700 | 3.360 | 3.660 | 3.623 | 22,498,153 |
| 2024-02-07 | 3.230 | 3.430 | 3.210 | 3.390 | 3.356 | 19,653,339 |
| 2024-02-06 | 2.990 | 3.280 | 2.920 | 3.210 | 3.178 | 17,688,474 |
| 2024-02-05 | 3.250 | 3.250 | 2.930 | 3.000 | 2.970 | 20,286,808 |
| 2024-02-02 | 3.460 | 3.540 | 3.130 | 3.250 | 3.218 | 13,300,588 |
| 2024-02-01 | 3.510 | 3.580 | 3.440 | 3.450 | 3.416 | 11,162,109 |
| 2024-01-31 | 3.700 | 3.750 | 3.490 | 3.500 | 3.465 | 13,075,200 |
| 2024-01-30 | 3.830 | 3.860 | 3.720 | 3.720 | 3.683 | 10,735,758 |
| 2024-01-29 | 4.000 | 4.010 | 3.830 | 3.840 | 3.802 | 12,519,017 |
| 2024-01-26 | 4.010 | 4.080 | 3.990 | 4.000 | 3.960 | 12,334,209 |
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.