Shenzhen Topraysolar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	5.500	5.580	5.430	5.540	5.451	33,968,534
2022-11-04	5.390	5.570	5.380	5.540	5.451	46,630,044
2022-11-03	5.210	5.400	5.200	5.370	5.284	33,171,315
2022-11-02	5.250	5.280	5.140	5.260	5.175	27,273,698
2022-11-01	5.020	5.270	5.010	5.200	5.116	32,006,734
2022-10-31	5.000	5.090	4.940	5.000	4.920	17,637,972
2022-10-28	5.280	5.280	5.000	5.010	4.929	37,260,308
2022-10-27	5.440	5.540	5.320	5.320	5.234	31,964,600
2022-10-26	5.430	5.480	5.370	5.420	5.333	36,387,100
2022-10-25	5.270	5.520	5.210	5.460	5.372	45,572,887
2022-10-24	5.350	5.440	5.270	5.330	5.244	34,699,958
2022-10-21	5.340	5.410	5.260	5.260	5.175	24,102,512
2022-10-20	5.420	5.420	5.290	5.360	5.274	24,725,424
2022-10-19	5.380	5.500	5.320	5.440	5.353	33,028,591
2022-10-18	5.370	5.470	5.360	5.390	5.303	30,666,328
2022-10-17	5.320	5.380	5.270	5.360	5.274	34,101,946
2022-10-14	5.210	5.650	5.150	5.420	5.333	57,831,627
2022-10-13	5.130	5.220	5.130	5.140	5.057	20,226,545
2022-10-12	5.010	5.200	4.900	5.190	5.107	26,679,161
2022-10-11	4.850	5.050	4.810	5.020	4.939	24,847,927
2022-10-10	5.100	5.130	4.810	4.840	4.762	22,843,321
2022-09-30	5.250	5.290	5.080	5.090	5.008	22,480,022
2022-09-29	5.330	5.400	5.230	5.280	5.195	34,200,230
2022-09-28	5.220	5.680	5.050	5.400	5.313	63,184,171
2022-09-27	5.300	5.380	5.140	5.270	5.185	32,971,249
2022-09-26	5.220	5.390	5.220	5.270	5.185	33,037,658
2022-09-23	5.330	5.530	5.160	5.240	5.156	28,454,965
2022-09-22	5.260	5.430	5.200	5.300	5.215	27,208,564
2022-09-21	5.180	5.290	5.100	5.270	5.185	22,815,232
2022-09-20	5.170	5.320	5.160	5.240	5.156	27,505,901
2022-09-19	5.160	5.240	5.050	5.100	5.018	24,033,328
2022-09-16	5.480	5.530	5.190	5.190	5.107	41,862,356
2022-09-15	5.850	5.870	5.400	5.490	5.402	56,100,310
2022-09-14	5.820	5.940	5.730	5.820	5.726	46,833,717
2022-09-13	5.940	5.950	5.780	5.870	5.776	45,312,147
2022-09-09	6.180	6.180	5.940	5.980	5.884	42,642,881
2022-09-08	6.210	6.320	6.140	6.170	6.071	54,715,145
2022-09-07	6.060	6.250	6.020	6.200	6.100	66,943,772
2022-09-06	5.870	6.150	5.730	6.130	6.031	79,159,988
2022-09-05	5.700	5.890	5.690	5.800	5.707	42,416,000
2022-09-02	5.750	5.870	5.630	5.810	5.717	52,144,424
2022-09-01	6.140	6.190	5.750	5.780	5.687	87,703,106
2022-08-31	6.500	6.590	6.120	6.130	6.031	99,669,500
2022-08-30	7.160	7.250	6.470	6.470	6.366	179,380,546
2022-08-29	6.120	7.070	6.090	7.070	6.956	103,285,648
2022-08-26	6.230	6.820	6.220	6.430	6.327	110,345,740
2022-08-25	6.420	6.450	5.970	6.200	6.100	72,331,118
2022-08-24	6.690	6.700	6.290	6.360	6.258	103,515,128
2022-08-23	6.290	6.880	6.190	6.650	6.543	154,487,972
2022-08-22	6.370	6.380	6.160	6.250	6.149	57,108,300
2022-08-19	6.650	6.700	6.390	6.410	6.307	90,368,682
2022-08-18	6.450	6.880	6.410	6.730	6.622	121,367,337
2022-08-17	6.520	6.750	6.470	6.480	6.376	102,002,650
2022-08-16	6.500	6.650	6.380	6.500	6.395	99,107,431
2022-08-15	6.230	6.530	6.200	6.500	6.395	99,389,496
2022-08-12	6.370	6.480	6.260	6.290	6.189	65,758,167
2022-08-11	6.320	6.550	6.280	6.410	6.307	102,829,586
2022-08-10	6.080	6.450	6.030	6.360	6.258	122,284,001
2022-08-09	5.920	6.450	5.880	6.140	6.041	87,046,263
2022-08-08	5.770	5.940	5.660	5.910	5.815	41,332,229

← NewerPage 17 of 21 · 1,220 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.