Shenzhen Topraysolar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.900 | 5.930 | 5.650 | 5.780 | 5.687 | 47,538,959 |
| 2022-08-04 | 5.730 | 6.010 | 5.720 | 5.880 | 5.785 | 55,510,792 |
| 2022-08-03 | 6.000 | 6.150 | 5.610 | 5.710 | 5.618 | 89,803,061 |
| 2022-08-02 | 6.200 | 6.200 | 5.860 | 5.980 | 5.884 | 88,821,359 |
| 2022-08-01 | 6.260 | 6.460 | 6.230 | 6.370 | 6.268 | 85,496,157 |
| 2022-07-29 | 6.320 | 6.490 | 6.260 | 6.260 | 6.159 | 79,341,338 |
| 2022-07-28 | 6.250 | 6.440 | 6.200 | 6.320 | 6.218 | 120,201,214 |
| 2022-07-27 | 6.230 | 6.790 | 6.160 | 6.310 | 6.209 | 205,013,301 |
| 2022-07-26 | 5.610 | 6.220 | 5.490 | 6.220 | 6.120 | 102,636,554 |
| 2022-07-25 | 6.000 | 6.010 | 5.630 | 5.650 | 5.559 | 67,996,930 |
| 2022-07-22 | 6.010 | 6.270 | 5.970 | 6.060 | 5.963 | 104,465,427 |
| 2022-07-21 | 5.740 | 6.210 | 5.660 | 6.030 | 5.933 | 101,368,497 |
| 2022-07-20 | 5.560 | 5.860 | 5.560 | 5.740 | 5.648 | 45,691,971 |
| 2022-07-19 | 5.670 | 5.680 | 5.520 | 5.550 | 5.461 | 37,891,646 |
| 2022-07-18 | 5.660 | 5.740 | 5.620 | 5.690 | 5.598 | 32,743,163 |
| 2022-07-15 | 5.860 | 5.930 | 5.650 | 5.660 | 5.569 | 68,303,200 |
| 2022-07-14 | 5.870 | 6.100 | 5.810 | 6.050 | 5.953 | 66,014,818 |
| 2022-07-13 | 5.650 | 5.950 | 5.650 | 5.900 | 5.805 | 52,450,136 |
| 2022-07-12 | 5.700 | 5.840 | 5.650 | 5.690 | 5.598 | 27,051,504 |
| 2022-07-11 | 5.800 | 5.840 | 5.630 | 5.740 | 5.648 | 31,213,330 |
| 2022-07-08 | 5.980 | 6.020 | 5.800 | 5.820 | 5.726 | 39,416,600 |
| 2022-07-07 | 5.830 | 6.010 | 5.660 | 5.970 | 5.874 | 50,990,802 |
| 2022-07-06 | 5.950 | 6.010 | 5.770 | 5.850 | 5.756 | 46,220,400 |
| 2022-07-05 | 5.750 | 6.250 | 5.750 | 6.050 | 5.918 | 83,895,083 |
| 2022-07-04 | 5.680 | 5.790 | 5.570 | 5.770 | 5.644 | 39,058,022 |
| 2022-07-01 | 5.860 | 5.910 | 5.700 | 5.740 | 5.615 | 50,147,806 |
| 2022-06-30 | 5.800 | 5.990 | 5.800 | 5.890 | 5.762 | 62,019,370 |
| 2022-06-29 | 6.200 | 6.340 | 5.830 | 5.850 | 5.723 | 129,406,322 |
| 2022-06-28 | 6.600 | 6.900 | 6.430 | 6.430 | 6.290 | 196,293,570 |
| 2022-06-27 | 6.050 | 6.440 | 5.900 | 6.440 | 6.300 | 94,087,746 |
| 2022-06-24 | 5.780 | 6.070 | 5.760 | 5.850 | 5.723 | 78,836,300 |
| 2022-06-23 | 5.710 | 5.840 | 5.550 | 5.810 | 5.683 | 75,874,690 |
| 2022-06-22 | 5.580 | 6.100 | 5.560 | 5.790 | 5.664 | 110,021,279 |
| 2022-06-21 | 5.630 | 5.720 | 5.450 | 5.600 | 5.478 | 54,015,038 |
| 2022-06-20 | 5.680 | 5.750 | 5.590 | 5.620 | 5.498 | 61,722,712 |
| 2022-06-17 | 5.510 | 5.820 | 5.510 | 5.600 | 5.478 | 89,927,762 |
| 2022-06-16 | 5.260 | 5.750 | 5.260 | 5.680 | 5.556 | 116,716,927 |
| 2022-06-15 | 5.340 | 5.510 | 5.220 | 5.230 | 5.116 | 44,884,176 |
| 2022-06-14 | 5.500 | 5.500 | 5.180 | 5.390 | 5.273 | 58,804,860 |
| 2022-06-13 | 5.550 | 5.620 | 5.410 | 5.540 | 5.419 | 63,142,370 |
| 2022-06-10 | 5.540 | 5.780 | 5.360 | 5.650 | 5.527 | 89,975,331 |
| 2022-06-09 | 5.540 | 5.980 | 5.420 | 5.700 | 5.576 | 118,865,364 |
| 2022-06-08 | 5.700 | 5.940 | 5.400 | 5.580 | 5.458 | 149,098,674 |
| 2022-06-07 | 5.760 | 5.830 | 5.610 | 5.830 | 5.703 | 54,367,337 |
| 2022-06-06 | 4.830 | 5.300 | 4.800 | 5.300 | 5.185 | 63,762,595 |
| 2022-06-02 | 4.750 | 4.840 | 4.720 | 4.820 | 4.715 | 29,027,924 |
| 2022-06-01 | 4.720 | 4.770 | 4.700 | 4.740 | 4.637 | 19,442,058 |
| 2022-05-31 | 4.850 | 4.850 | 4.680 | 4.770 | 4.666 | 36,306,238 |
| 2022-05-30 | 4.700 | 4.750 | 4.560 | 4.740 | 4.637 | 25,256,584 |
| 2022-05-27 | 4.700 | 4.750 | 4.630 | 4.680 | 4.578 | 22,947,136 |
| 2022-05-26 | 4.810 | 4.820 | 4.700 | 4.730 | 4.627 | 31,344,518 |
| 2022-05-25 | 4.590 | 4.820 | 4.550 | 4.810 | 4.705 | 36,777,600 |
| 2022-05-24 | 4.780 | 4.790 | 4.580 | 4.580 | 4.480 | 36,981,686 |
| 2022-05-23 | 4.760 | 4.810 | 4.700 | 4.770 | 4.666 | 34,870,289 |
| 2022-05-20 | 4.770 | 4.900 | 4.720 | 4.810 | 4.705 | 61,118,055 |
| 2022-05-19 | 4.470 | 4.840 | 4.470 | 4.770 | 4.666 | 71,385,782 |
| 2022-05-18 | 4.840 | 4.940 | 4.540 | 4.590 | 4.490 | 85,208,987 |
| 2022-05-17 | 4.240 | 4.650 | 4.170 | 4.650 | 4.549 | 42,795,112 |
| 2022-05-16 | 4.270 | 4.300 | 4.180 | 4.230 | 4.138 | 12,243,324 |
| 2022-05-13 | 4.220 | 4.270 | 4.180 | 4.260 | 4.167 | 12,428,500 |
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.