Shenzhen Topraysolar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	3.920	4.030	3.860	4.030	3.990	13,423,356
2024-01-24	3.920	3.970	3.790	3.930	3.891	14,721,000
2024-01-23	3.880	3.940	3.750	3.900	3.861	17,387,332
2024-01-22	4.120	4.130	3.850	3.890	3.851	20,180,721
2024-01-19	4.310	4.370	4.150	4.150	4.109	18,631,019
2024-01-18	4.290	4.380	4.180	4.350	4.307	25,820,281
2024-01-17	4.560	4.570	4.340	4.350	4.307	30,881,002
2024-01-16	4.510	4.580	4.410	4.580	4.534	32,348,733
2024-01-15	4.550	4.600	4.470	4.520	4.475	23,795,289
2024-01-12	4.470	4.600	4.450	4.530	4.485	32,675,394
2024-01-11	4.380	4.510	4.360	4.500	4.455	25,563,189
2024-01-10	4.340	4.500	4.290	4.400	4.356	23,952,409
2024-01-09	4.320	4.470	4.280	4.400	4.356	23,053,100
2024-01-08	4.340	4.480	4.320	4.380	4.336	16,895,944
2024-01-05	4.480	4.510	4.330	4.370	4.326	12,527,000
2024-01-04	4.520	4.520	4.440	4.480	4.435	11,159,100
2024-01-03	4.480	4.550	4.470	4.540	4.495	16,497,764
2024-01-02	4.510	4.550	4.470	4.510	4.465	14,356,100
2023-12-29	4.530	4.570	4.480	4.510	4.465	21,237,666
2023-12-28	4.330	4.570	4.310	4.550	4.505	38,865,455
2023-12-27	4.350	4.360	4.260	4.320	4.277	9,383,100
2023-12-26	4.350	4.380	4.310	4.370	4.326	9,062,900
2023-12-25	4.410	4.410	4.330	4.360	4.316	9,888,300
2023-12-22	4.380	4.420	4.280	4.380	4.336	14,990,700
2023-12-21	4.230	4.400	4.220	4.370	4.326	12,822,502
2023-12-20	4.300	4.330	4.240	4.250	4.208	6,666,061
2023-12-19	4.230	4.360	4.210	4.300	4.257	10,631,200
2023-12-18	4.370	4.450	4.260	4.280	4.237	15,839,995
2023-12-15	4.410	4.450	4.360	4.390	4.346	10,361,502
2023-12-14	4.390	4.440	4.370	4.380	4.336	6,051,600
2023-12-13	4.390	4.420	4.360	4.370	4.326	6,070,761
2023-12-12	4.450	4.450	4.380	4.410	4.366	8,075,400
2023-12-11	4.380	4.450	4.330	4.450	4.406	10,158,521
2023-12-08	4.430	4.460	4.400	4.400	4.356	11,172,848
2023-12-07	4.450	4.450	4.400	4.430	4.386	7,344,900
2023-12-06	4.400	4.490	4.380	4.450	4.406	9,621,215
2023-12-05	4.500	4.520	4.390	4.400	4.356	11,341,375
2023-12-04	4.500	4.530	4.460	4.500	4.455	10,988,200
2023-12-01	4.470	4.510	4.440	4.490	4.445	9,275,494
2023-11-30	4.510	4.520	4.420	4.460	4.415	11,508,120
2023-11-29	4.530	4.550	4.470	4.490	4.445	11,374,517
2023-11-28	4.510	4.550	4.470	4.550	4.505	14,750,300
2023-11-27	4.490	4.520	4.450	4.500	4.455	10,972,385
2023-11-24	4.540	4.540	4.460	4.470	4.425	13,290,139
2023-11-23	4.480	4.540	4.460	4.540	4.495	12,978,830
2023-11-22	4.560	4.580	4.480	4.500	4.455	19,520,085
2023-11-21	4.590	4.600	4.550	4.580	4.534	22,992,262
2023-11-20	4.620	4.620	4.520	4.580	4.534	29,230,289
2023-11-17	4.610	4.650	4.560	4.630	4.584	40,348,006
2023-11-16	4.800	4.800	4.600	4.620	4.574	87,975,030
2023-11-15	4.470	4.850	4.440	4.850	4.802	65,793,378
2023-11-14	4.370	4.440	4.370	4.410	4.366	9,926,200
2023-11-13	4.320	4.430	4.320	4.410	4.366	11,594,700
2023-11-10	4.310	4.350	4.290	4.320	4.277	11,686,800
2023-11-09	4.330	4.460	4.300	4.360	4.316	20,017,766
2023-11-08	4.340	4.350	4.290	4.320	4.277	8,581,200
2023-11-07	4.330	4.340	4.290	4.320	4.277	9,398,650
2023-11-06	4.280	4.350	4.260	4.330	4.287	11,236,650
2023-11-03	4.180	4.270	4.180	4.250	4.208	8,873,630
2023-11-02	4.270	4.300	4.190	4.200	4.158	10,152,130

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.