Shenzhen Topraysolar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.210	4.300	4.190	4.270	4.227	15,054,530
2023-10-31	4.210	4.270	4.180	4.240	4.198	11,199,500
2023-10-30	4.180	4.230	4.150	4.200	4.158	15,220,000
2023-10-27	4.070	4.320	4.030	4.230	4.188	22,783,913
2023-10-26	4.050	4.080	3.970	4.070	4.029	7,876,002
2023-10-25	4.070	4.110	4.040	4.050	4.010	8,039,100
2023-10-24	3.930	4.060	3.930	4.040	4.000	11,924,800
2023-10-23	4.130	4.150	3.910	3.920	3.881	13,582,205
2023-10-20	4.060	4.170	4.050	4.120	4.079	11,289,700
2023-10-19	4.060	4.140	4.040	4.080	4.039	10,334,100
2023-10-18	4.230	4.230	4.100	4.100	4.059	15,294,474
2023-10-17	4.160	4.330	4.110	4.260	4.217	22,696,272
2023-10-16	4.170	4.250	4.080	4.180	4.138	15,614,170
2023-10-13	4.200	4.210	4.160	4.170	4.128	6,465,190
2023-10-12	4.180	4.230	4.150	4.220	4.178	8,183,300
2023-10-11	4.200	4.230	4.150	4.170	4.128	7,834,573
2023-10-10	4.220	4.250	4.170	4.170	4.128	7,226,228
2023-10-09	4.260	4.270	4.200	4.220	4.178	7,177,300
2023-09-28	4.260	4.320	4.250	4.280	4.237	8,074,428
2023-09-27	4.180	4.300	4.180	4.270	4.227	13,003,793
2023-09-26	4.230	4.240	4.170	4.190	4.148	4,082,900
2023-09-25	4.250	4.270	4.200	4.210	4.168	4,535,175
2023-09-22	4.180	4.260	4.180	4.260	4.217	4,398,863
2023-09-21	4.230	4.260	4.190	4.190	4.148	4,260,700
2023-09-20	4.260	4.280	4.220	4.230	4.188	4,145,532
2023-09-19	4.290	4.290	4.230	4.260	4.217	4,414,200
2023-09-18	4.250	4.310	4.220	4.290	4.247	4,261,600
2023-09-15	4.250	4.290	4.220	4.270	4.227	5,045,100
2023-09-14	4.300	4.300	4.210	4.230	4.188	7,147,400
2023-09-13	4.370	4.370	4.280	4.300	4.257	6,641,070
2023-09-12	4.340	4.370	4.310	4.370	4.326	6,161,800
2023-09-11	4.300	4.360	4.260	4.340	4.297	4,772,312
2023-09-08	4.310	4.340	4.290	4.300	4.257	4,939,700
2023-09-07	4.390	4.400	4.310	4.310	4.267	6,167,800
2023-09-06	4.400	4.410	4.360	4.400	4.356	6,058,959
2023-09-05	4.370	4.420	4.330	4.400	4.356	8,398,102
2023-09-04	4.310	4.390	4.310	4.380	4.336	6,706,104
2023-09-01	4.320	4.330	4.280	4.310	4.267	3,789,208
2023-08-31	4.360	4.370	4.290	4.300	4.257	4,688,704
2023-08-30	4.330	4.370	4.320	4.350	4.307	7,279,200
2023-08-29	4.230	4.340	4.210	4.340	4.297	8,430,900
2023-08-28	4.400	4.410	4.240	4.250	4.208	11,299,878
2023-08-25	4.270	4.320	4.190	4.200	4.158	8,358,900
2023-08-24	4.260	4.330	4.240	4.280	4.237	6,102,433
2023-08-23	4.380	4.400	4.260	4.270	4.227	6,919,802
2023-08-22	4.450	4.460	4.310	4.380	4.336	8,760,403
2023-08-21	4.500	4.500	4.410	4.410	4.366	5,474,300
2023-08-18	4.540	4.560	4.470	4.470	4.425	5,209,343
2023-08-17	4.490	4.540	4.450	4.540	4.495	6,196,382
2023-08-16	4.530	4.540	4.480	4.490	4.445	6,194,837
2023-08-15	4.560	4.580	4.500	4.530	4.485	5,644,537
2023-08-14	4.530	4.580	4.500	4.570	4.524	5,458,100
2023-08-11	4.640	4.650	4.540	4.550	4.505	8,351,800
2023-08-10	4.620	4.660	4.620	4.650	4.604	5,048,726
2023-08-09	4.650	4.670	4.620	4.630	4.584	5,058,300
2023-08-08	4.690	4.720	4.650	4.680	4.633	6,616,100
2023-08-07	4.780	4.780	4.670	4.690	4.643	11,101,843
2023-08-04	4.790	4.800	4.740	4.760	4.712	10,033,900
2023-08-03	4.710	4.820	4.700	4.780	4.732	17,715,104
2023-08-02	4.740	4.760	4.700	4.710	4.663	6,971,800

← NewerPage 13 of 21 · 1,219 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.