Shenzhen Topraysolar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.420 | 5.460 | 5.370 | 5.450 | 5.362 | 23,373,333 |
| 2023-02-03 | 5.540 | 5.560 | 5.360 | 5.420 | 5.333 | 28,967,376 |
| 2023-02-02 | 5.540 | 5.620 | 5.470 | 5.510 | 5.421 | 37,364,807 |
| 2023-02-01 | 5.500 | 5.750 | 5.440 | 5.580 | 5.490 | 78,613,716 |
| 2023-01-31 | 5.230 | 5.400 | 5.220 | 5.400 | 5.313 | 37,448,810 |
| 2023-01-30 | 5.270 | 5.380 | 5.260 | 5.290 | 5.205 | 26,490,730 |
| 2023-01-20 | 5.200 | 5.220 | 5.170 | 5.210 | 5.126 | 15,738,100 |
| 2023-01-19 | 5.160 | 5.200 | 5.150 | 5.170 | 5.087 | 12,349,017 |
| 2023-01-18 | 5.220 | 5.250 | 5.160 | 5.190 | 5.107 | 10,674,353 |
| 2023-01-17 | 5.190 | 5.280 | 5.160 | 5.190 | 5.107 | 17,872,553 |
| 2023-01-16 | 5.130 | 5.200 | 5.080 | 5.160 | 5.077 | 16,808,300 |
| 2023-01-13 | 5.170 | 5.180 | 5.060 | 5.100 | 5.018 | 15,743,800 |
| 2023-01-12 | 5.150 | 5.220 | 5.110 | 5.130 | 5.047 | 15,612,686 |
| 2023-01-11 | 5.160 | 5.240 | 5.120 | 5.140 | 5.057 | 23,995,090 |
| 2023-01-10 | 5.190 | 5.340 | 5.180 | 5.190 | 5.107 | 31,435,054 |
| 2023-01-09 | 5.180 | 5.240 | 5.050 | 5.220 | 5.136 | 36,177,798 |
| 2023-01-06 | 5.020 | 5.260 | 5.010 | 5.140 | 5.057 | 45,797,597 |
| 2023-01-05 | 4.950 | 5.030 | 4.910 | 5.030 | 4.949 | 16,567,602 |
| 2023-01-04 | 4.930 | 4.980 | 4.900 | 4.940 | 4.861 | 13,313,517 |
| 2023-01-03 | 4.830 | 4.940 | 4.800 | 4.930 | 4.851 | 13,195,214 |
| 2022-12-30 | 4.830 | 4.860 | 4.790 | 4.830 | 4.752 | 9,362,130 |
| 2022-12-29 | 4.860 | 4.930 | 4.780 | 4.800 | 4.723 | 13,197,702 |
| 2022-12-28 | 4.890 | 4.960 | 4.840 | 4.910 | 4.831 | 15,101,400 |
| 2022-12-27 | 4.800 | 4.940 | 4.770 | 4.910 | 4.831 | 18,454,813 |
| 2022-12-26 | 4.590 | 4.800 | 4.560 | 4.790 | 4.713 | 14,834,560 |
| 2022-12-23 | 4.560 | 4.610 | 4.550 | 4.590 | 4.516 | 8,078,203 |
| 2022-12-22 | 4.750 | 4.760 | 4.580 | 4.600 | 4.526 | 12,675,600 |
| 2022-12-21 | 4.850 | 4.880 | 4.680 | 4.730 | 4.654 | 13,705,733 |
| 2022-12-20 | 4.840 | 4.880 | 4.800 | 4.840 | 4.762 | 9,131,317 |
| 2022-12-19 | 4.900 | 4.960 | 4.800 | 4.830 | 4.752 | 12,115,900 |
| 2022-12-16 | 5.030 | 5.030 | 4.910 | 4.920 | 4.841 | 15,426,036 |
| 2022-12-15 | 5.020 | 5.060 | 4.980 | 5.060 | 4.979 | 10,191,900 |
| 2022-12-14 | 5.070 | 5.080 | 5.000 | 5.020 | 4.939 | 13,871,708 |
| 2022-12-13 | 5.100 | 5.120 | 5.050 | 5.070 | 4.988 | 12,415,600 |
| 2022-12-12 | 5.140 | 5.140 | 5.070 | 5.080 | 4.998 | 14,698,776 |
| 2022-12-09 | 5.250 | 5.250 | 5.150 | 5.170 | 5.087 | 14,363,137 |
| 2022-12-08 | 5.190 | 5.300 | 5.190 | 5.200 | 5.116 | 14,575,074 |
| 2022-12-07 | 5.280 | 5.310 | 5.220 | 5.230 | 5.146 | 19,925,279 |
| 2022-12-06 | 5.340 | 5.420 | 5.260 | 5.310 | 5.225 | 30,321,913 |
| 2022-12-05 | 5.320 | 5.320 | 5.240 | 5.290 | 5.205 | 22,021,928 |
| 2022-12-02 | 5.230 | 5.340 | 5.190 | 5.310 | 5.225 | 30,399,515 |
| 2022-12-01 | 5.170 | 5.270 | 5.170 | 5.220 | 5.136 | 19,364,103 |
| 2022-11-30 | 5.160 | 5.190 | 5.120 | 5.140 | 5.057 | 12,458,692 |
| 2022-11-29 | 5.090 | 5.160 | 5.080 | 5.160 | 5.077 | 13,777,168 |
| 2022-11-28 | 5.040 | 5.110 | 5.000 | 5.100 | 5.018 | 10,480,699 |
| 2022-11-25 | 5.170 | 5.180 | 5.100 | 5.110 | 5.028 | 15,359,916 |
| 2022-11-24 | 5.250 | 5.270 | 5.190 | 5.200 | 5.116 | 15,400,800 |
| 2022-11-23 | 5.170 | 5.260 | 5.080 | 5.240 | 5.156 | 24,126,645 |
| 2022-11-22 | 5.290 | 5.290 | 5.110 | 5.140 | 5.057 | 25,506,288 |
| 2022-11-21 | 5.220 | 5.290 | 5.150 | 5.290 | 5.205 | 20,737,864 |
| 2022-11-18 | 5.240 | 5.320 | 5.200 | 5.210 | 5.126 | 19,697,079 |
| 2022-11-17 | 5.310 | 5.310 | 5.200 | 5.240 | 5.156 | 16,099,000 |
| 2022-11-16 | 5.360 | 5.400 | 5.280 | 5.300 | 5.215 | 18,837,684 |
| 2022-11-15 | 5.220 | 5.360 | 5.180 | 5.360 | 5.274 | 25,156,348 |
| 2022-11-14 | 5.360 | 5.360 | 5.170 | 5.200 | 5.116 | 25,394,730 |
| 2022-11-11 | 5.480 | 5.500 | 5.320 | 5.320 | 5.234 | 28,657,740 |
| 2022-11-10 | 5.400 | 5.410 | 5.330 | 5.350 | 5.264 | 19,770,158 |
| 2022-11-09 | 5.440 | 5.470 | 5.390 | 5.400 | 5.313 | 16,639,617 |
| 2022-11-08 | 5.550 | 5.550 | 5.400 | 5.450 | 5.362 | 20,419,362 |
| 2022-11-07 | 5.500 | 5.580 | 5.430 | 5.540 | 5.451 | 33,968,534 |
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.