Shenzhen Topraysolar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.730	4.740	4.700	4.740	4.693	6,205,308
2023-07-31	4.710	4.740	4.700	4.730	4.683	7,837,810
2023-07-28	4.660	4.710	4.620	4.700	4.653	7,251,200
2023-07-27	4.670	4.710	4.640	4.670	4.623	6,349,020
2023-07-26	4.700	4.710	4.660	4.680	4.633	7,112,000
2023-07-25	4.660	4.700	4.640	4.690	4.643	8,448,342
2023-07-24	4.650	4.670	4.600	4.630	4.584	4,917,556
2023-07-21	4.660	4.680	4.630	4.640	4.594	6,293,931
2023-07-20	4.710	4.740	4.650	4.670	4.623	7,062,912
2023-07-19	4.740	4.760	4.680	4.700	4.653	6,568,700
2023-07-18	4.740	4.790	4.660	4.720	4.673	10,242,670
2023-07-17	4.700	4.760	4.680	4.730	4.683	8,053,702
2023-07-14	4.820	4.840	4.770	4.790	4.742	8,073,600
2023-07-13	4.790	4.880	4.790	4.840	4.792	9,081,900
2023-07-12	4.850	4.870	4.810	4.820	4.772	8,892,176
2023-07-11	4.840	4.860	4.780	4.850	4.802	9,560,200
2023-07-10	4.800	4.880	4.800	4.870	4.792	11,226,827
2023-07-07	4.820	4.830	4.760	4.780	4.703	11,046,600
2023-07-06	4.840	4.870	4.800	4.830	4.752	8,668,400
2023-07-05	4.870	4.920	4.840	4.850	4.772	11,465,900
2023-07-04	4.920	4.940	4.880	4.890	4.811	16,221,250
2023-07-03	4.820	4.980	4.810	4.940	4.861	27,900,578
2023-06-30	4.720	4.840	4.700	4.800	4.723	16,399,181
2023-06-29	4.700	4.780	4.680	4.740	4.664	12,143,910
2023-06-28	4.650	4.720	4.620	4.720	4.644	12,742,229
2023-06-27	4.610	4.720	4.570	4.670	4.595	10,617,100
2023-06-26	4.550	4.640	4.520	4.570	4.497	8,911,536
2023-06-21	4.630	4.700	4.580	4.590	4.516	7,978,360
2023-06-20	4.700	4.710	4.620	4.630	4.556	7,278,556
2023-06-19	4.700	4.720	4.670	4.680	4.605	9,288,900
2023-06-16	4.690	4.700	4.650	4.680	4.605	8,863,959
2023-06-15	4.570	4.690	4.550	4.690	4.615	13,166,586
2023-06-14	4.630	4.640	4.560	4.570	4.497	7,172,200
2023-06-13	4.630	4.670	4.600	4.620	4.546	5,501,102
2023-06-12	4.590	4.650	4.560	4.640	4.565	6,925,710
2023-06-09	4.550	4.600	4.540	4.580	4.506	5,746,300
2023-06-08	4.620	4.650	4.510	4.550	4.477	8,146,200
2023-06-07	4.620	4.640	4.570	4.590	4.516	7,718,900
2023-06-06	4.770	4.770	4.610	4.630	4.556	12,898,250
2023-06-05	4.820	4.850	4.740	4.750	4.674	9,762,331
2023-06-02	4.740	4.830	4.720	4.820	4.742	9,870,855
2023-06-01	4.780	4.790	4.710	4.710	4.634	7,559,646
2023-05-31	4.820	4.820	4.750	4.770	4.693	7,825,500
2023-05-30	4.790	4.840	4.740	4.840	4.762	8,779,652
2023-05-29	4.930	4.940	4.790	4.800	4.723	13,924,494
2023-05-26	5.000	5.000	4.870	4.940	4.861	14,944,799
2023-05-25	4.930	5.050	4.910	5.020	4.939	20,591,491
2023-05-24	4.910	5.000	4.850	4.930	4.851	11,006,354
2023-05-23	4.940	5.020	4.910	4.910	4.831	8,750,532
2023-05-22	4.950	4.980	4.910	4.950	4.870	7,310,900
2023-05-19	4.930	4.950	4.890	4.930	4.851	8,397,000
2023-05-18	5.020	5.020	4.940	4.960	4.880	10,558,102
2023-05-17	4.990	5.030	4.920	5.020	4.939	12,741,318
2023-05-16	4.910	5.060	4.890	4.990	4.910	20,913,841
2023-05-15	4.840	4.950	4.840	4.930	4.851	14,664,796
2023-05-12	4.860	4.930	4.830	4.840	4.762	9,257,100
2023-05-11	4.800	4.910	4.800	4.880	4.802	9,747,000
2023-05-10	4.780	4.860	4.740	4.830	4.752	9,544,404
2023-05-09	4.830	4.870	4.750	4.750	4.674	12,183,800
2023-05-08	4.820	4.910	4.820	4.850	4.772	8,887,300

← NewerPage 14 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.