Shenzhen Topraysolar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.160 | 4.250 | 4.130 | 4.210 | 4.118 | 12,703,100 |
| 2022-05-11 | 4.180 | 4.300 | 4.160 | 4.220 | 4.128 | 21,167,819 |
| 2022-05-10 | 4.000 | 4.160 | 3.950 | 4.140 | 4.050 | 16,353,146 |
| 2022-05-09 | 4.000 | 4.190 | 3.960 | 4.060 | 3.972 | 18,926,578 |
| 2022-05-06 | 3.890 | 4.000 | 3.820 | 3.970 | 3.884 | 14,297,190 |
| 2022-05-05 | 3.820 | 4.010 | 3.810 | 3.950 | 3.864 | 18,193,700 |
| 2022-04-29 | 3.750 | 3.870 | 3.740 | 3.850 | 3.766 | 17,326,904 |
| 2022-04-28 | 3.840 | 3.860 | 3.690 | 3.740 | 3.659 | 25,027,520 |
| 2022-04-27 | 3.610 | 3.980 | 3.590 | 3.970 | 3.884 | 23,579,127 |
| 2022-04-26 | 3.810 | 3.900 | 3.660 | 3.670 | 3.590 | 16,682,480 |
| 2022-04-25 | 4.150 | 4.150 | 3.810 | 3.810 | 3.727 | 19,521,300 |
| 2022-04-22 | 4.200 | 4.210 | 4.110 | 4.150 | 4.060 | 12,011,500 |
| 2022-04-21 | 4.420 | 4.450 | 4.180 | 4.200 | 4.109 | 16,783,250 |
| 2022-04-20 | 4.510 | 4.530 | 4.420 | 4.440 | 4.343 | 15,003,899 |
| 2022-04-19 | 4.440 | 4.540 | 4.420 | 4.500 | 4.402 | 16,931,802 |
| 2022-04-18 | 4.310 | 4.450 | 4.230 | 4.440 | 4.343 | 18,034,198 |
| 2022-04-15 | 4.440 | 4.440 | 4.300 | 4.360 | 4.265 | 16,299,878 |
| 2022-04-14 | 4.440 | 4.450 | 4.390 | 4.420 | 4.324 | 12,631,194 |
| 2022-04-13 | 4.510 | 4.510 | 4.380 | 4.380 | 4.285 | 14,631,334 |
| 2022-04-12 | 4.450 | 4.540 | 4.380 | 4.510 | 4.412 | 20,051,700 |
| 2022-04-11 | 4.680 | 4.690 | 4.400 | 4.430 | 4.334 | 39,978,992 |
| 2022-04-08 | 5.130 | 5.140 | 4.670 | 4.690 | 4.588 | 70,241,322 |
| 2022-04-07 | 5.350 | 5.400 | 5.180 | 5.190 | 5.077 | 10,865,081 |
| 2022-04-06 | 5.350 | 5.410 | 5.350 | 5.370 | 5.253 | 6,620,800 |
| 2022-04-01 | 5.370 | 5.390 | 5.320 | 5.350 | 5.233 | 7,593,400 |
| 2022-03-31 | 5.430 | 5.450 | 5.380 | 5.400 | 5.282 | 9,020,446 |
| 2022-03-30 | 5.500 | 5.590 | 5.450 | 5.480 | 5.361 | 9,349,000 |
| 2022-03-29 | 5.550 | 5.570 | 5.360 | 5.380 | 5.263 | 8,731,900 |
| 2022-03-28 | 5.500 | 5.580 | 5.430 | 5.530 | 5.410 | 6,808,500 |
| 2022-03-25 | 5.660 | 5.670 | 5.530 | 5.540 | 5.419 | 8,191,400 |
| 2022-03-24 | 5.700 | 5.720 | 5.600 | 5.630 | 5.507 | 11,060,502 |
| 2022-03-23 | 5.750 | 5.850 | 5.710 | 5.790 | 5.664 | 13,703,706 |
| 2022-03-22 | 5.730 | 5.740 | 5.660 | 5.670 | 5.547 | 7,563,291 |
| 2022-03-21 | 5.880 | 5.900 | 5.650 | 5.730 | 5.605 | 13,733,193 |
| 2022-03-18 | 5.510 | 5.770 | 5.500 | 5.730 | 5.605 | 17,723,549 |
| 2022-03-17 | 5.600 | 5.660 | 5.550 | 5.560 | 5.439 | 16,751,400 |
| 2022-03-16 | 5.510 | 5.580 | 5.280 | 5.570 | 5.449 | 19,971,246 |
| 2022-03-15 | 5.720 | 5.720 | 5.430 | 5.440 | 5.322 | 20,097,994 |
| 2022-03-14 | 6.010 | 6.030 | 5.790 | 5.790 | 5.664 | 17,775,236 |
| 2022-03-11 | 6.130 | 6.130 | 5.910 | 6.060 | 5.928 | 31,714,188 |
| 2022-03-10 | 6.150 | 6.300 | 6.050 | 6.240 | 6.104 | 42,480,115 |
| 2022-03-09 | 5.970 | 6.150 | 5.670 | 6.030 | 5.899 | 26,233,526 |
| 2022-03-08 | 5.950 | 6.040 | 5.800 | 5.890 | 5.762 | 14,408,074 |
| 2022-03-07 | 6.000 | 6.040 | 5.910 | 5.940 | 5.811 | 10,619,800 |
| 2022-03-04 | 6.140 | 6.140 | 6.010 | 6.030 | 5.899 | 10,797,088 |
| 2022-03-03 | 6.250 | 6.250 | 6.090 | 6.130 | 5.997 | 13,307,410 |
| 2022-03-02 | 6.070 | 6.190 | 6.040 | 6.180 | 6.045 | 15,679,904 |
| 2022-03-01 | 6.140 | 6.230 | 6.080 | 6.130 | 5.997 | 18,995,002 |
| 2022-02-28 | 6.020 | 6.130 | 5.970 | 6.070 | 5.938 | 15,176,667 |
| 2022-02-25 | 6.000 | 6.140 | 6.000 | 6.010 | 5.879 | 16,203,994 |
| 2022-02-24 | 6.070 | 6.250 | 5.900 | 6.010 | 5.879 | 30,954,006 |
| 2022-02-23 | 6.030 | 6.120 | 5.950 | 6.080 | 5.948 | 20,413,000 |
| 2022-02-22 | 5.900 | 6.060 | 5.840 | 6.040 | 5.908 | 22,994,334 |
| 2022-02-21 | 5.820 | 5.970 | 5.800 | 5.930 | 5.801 | 16,415,094 |
| 2022-02-18 | 5.710 | 5.780 | 5.650 | 5.780 | 5.654 | 7,627,674 |
| 2022-02-17 | 5.730 | 5.810 | 5.690 | 5.740 | 5.615 | 9,947,500 |
| 2022-02-16 | 5.730 | 5.770 | 5.710 | 5.730 | 5.605 | 7,068,504 |
| 2022-02-15 | 5.660 | 5.730 | 5.600 | 5.710 | 5.586 | 7,481,570 |
| 2022-02-14 | 5.670 | 5.720 | 5.600 | 5.630 | 5.507 | 8,224,091 |
| 2022-02-11 | 5.820 | 5.830 | 5.680 | 5.690 | 5.566 | 8,403,300 |
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.