Shenzhen Topraysolar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.870	4.900	4.810	4.860	4.782	11,327,200
2023-05-04	4.860	4.930	4.830	4.910	4.831	11,817,500
2023-04-28	4.790	4.870	4.770	4.870	4.792	10,769,200
2023-04-27	4.900	4.900	4.790	4.820	4.742	15,416,330
2023-04-26	4.650	4.900	4.650	4.880	4.802	21,973,789
2023-04-25	4.830	4.870	4.560	4.670	4.595	22,800,299
2023-04-24	4.840	4.870	4.770	4.830	4.752	9,320,180
2023-04-21	4.970	5.000	4.850	4.860	4.782	14,705,452
2023-04-20	5.050	5.060	4.910	4.970	4.890	16,618,914
2023-04-19	5.110	5.130	5.030	5.050	4.969	13,356,156
2023-04-18	5.160	5.160	5.080	5.110	5.028	11,741,950
2023-04-17	5.120	5.200	5.100	5.170	5.087	12,296,668
2023-04-14	5.140	5.190	5.110	5.140	5.057	16,345,684
2023-04-13	5.180	5.350	5.170	5.190	5.107	34,369,967
2023-04-12	5.120	5.150	5.070	5.110	5.028	11,746,444
2023-04-11	5.150	5.150	5.060	5.090	5.008	12,224,327
2023-04-10	5.120	5.180	5.110	5.140	5.057	12,019,209
2023-04-07	5.160	5.200	5.140	5.140	5.057	11,466,900
2023-04-06	5.120	5.160	5.050	5.140	5.057	15,207,550
2023-04-04	5.330	5.350	5.120	5.130	5.047	37,093,619
2023-04-03	5.280	5.380	5.250	5.380	5.293	20,184,438
2023-03-31	5.260	5.320	5.250	5.290	5.205	11,803,712
2023-03-30	5.250	5.300	5.180	5.280	5.195	15,077,663
2023-03-29	5.330	5.390	5.240	5.250	5.166	16,806,380
2023-03-28	5.470	5.470	5.270	5.300	5.215	28,672,313
2023-03-27	5.360	5.480	5.330	5.480	5.392	31,541,309
2023-03-24	5.340	5.390	5.280	5.360	5.274	17,601,000
2023-03-23	5.270	5.320	5.250	5.310	5.225	12,124,300
2023-03-22	5.320	5.380	5.270	5.290	5.205	16,194,900
2023-03-21	5.270	5.320	5.240	5.320	5.234	17,304,727
2023-03-20	5.200	5.330	5.160	5.290	5.205	23,012,571
2023-03-17	5.300	5.330	5.200	5.220	5.136	19,063,540
2023-03-16	5.420	5.430	5.250	5.270	5.185	17,528,182
2023-03-15	5.410	5.490	5.410	5.450	5.362	12,668,600
2023-03-14	5.520	5.540	5.310	5.390	5.303	21,633,279
2023-03-13	5.520	5.560	5.460	5.520	5.431	12,268,678
2023-03-10	5.560	5.610	5.510	5.510	5.421	16,055,400
2023-03-09	5.680	5.690	5.580	5.600	5.510	15,115,100
2023-03-08	5.630	5.750	5.620	5.680	5.589	14,798,511
2023-03-07	5.810	5.810	5.670	5.670	5.579	23,578,516
2023-03-06	5.660	5.810	5.620	5.780	5.687	40,153,254
2023-03-03	5.740	5.750	5.550	5.660	5.569	66,034,046
2023-03-02	6.000	6.010	5.860	5.860	5.766	39,082,980
2023-03-01	6.050	6.050	5.950	6.040	5.943	44,711,139
2023-02-28	5.840	6.150	5.810	6.070	5.972	64,458,116
2023-02-27	5.800	5.970	5.730	5.920	5.825	33,651,127
2023-02-24	6.000	6.010	5.840	5.870	5.776	41,350,265
2023-02-23	5.890	6.100	5.880	6.050	5.953	64,106,188
2023-02-22	5.880	5.970	5.830	5.880	5.785	24,626,224
2023-02-21	5.880	5.990	5.800	5.940	5.844	41,964,800
2023-02-20	5.800	5.880	5.770	5.880	5.785	29,203,773
2023-02-17	5.900	5.960	5.800	5.810	5.717	48,469,357
2023-02-16	6.130	6.180	5.820	5.880	5.785	79,224,728
2023-02-15	6.110	6.180	6.050	6.090	5.992	60,963,674
2023-02-14	6.170	6.280	6.040	6.150	6.051	84,171,885
2023-02-13	6.200	6.220	6.060	6.150	6.051	78,454,773
2023-02-10	6.100	6.300	6.030	6.230	6.130	115,032,548
2023-02-09	6.120	6.470	5.950	6.200	6.100	160,667,287
2023-02-08	6.260	6.600	6.070	6.200	6.100	238,430,440
2023-02-07	5.480	6.000	5.460	6.000	5.903	55,831,914

← NewerPage 15 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.