Shenzhen Topraysolar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	5.890	5.890	5.800	5.830	5.703	8,035,691
2022-02-09	5.790	5.900	5.760	5.890	5.762	10,521,570
2022-02-08	5.740	5.820	5.680	5.820	5.693	9,501,000
2022-02-07	5.670	5.780	5.660	5.720	5.595	8,076,100
2022-01-28	5.580	5.650	5.430	5.590	5.468	10,385,704
2022-01-27	5.680	5.710	5.520	5.520	5.400	8,540,600
2022-01-26	5.640	5.750	5.600	5.700	5.576	8,074,989
2022-01-25	5.820	5.870	5.600	5.600	5.478	12,020,151
2022-01-24	5.800	5.920	5.710	5.840	5.713	10,100,558
2022-01-21	5.870	5.890	5.760	5.810	5.683	8,612,004
2022-01-20	6.050	6.070	5.840	5.850	5.723	12,502,900
2022-01-19	6.030	6.080	6.000	6.030	5.899	7,961,302
2022-01-18	6.090	6.110	6.020	6.090	5.957	8,648,600
2022-01-17	5.990	6.090	5.950	6.060	5.928	10,887,956
2022-01-14	6.070	6.150	5.980	5.990	5.860	15,272,100
2022-01-13	6.240	6.240	6.120	6.120	5.987	11,618,100
2022-01-12	6.160	6.220	6.160	6.220	6.085	9,221,002
2022-01-11	6.170	6.220	6.150	6.160	6.026	11,092,571
2022-01-10	6.400	6.400	6.160	6.190	6.055	23,335,262
2022-01-07	6.670	6.700	6.400	6.430	6.290	22,850,262
2022-01-06	6.660	6.710	6.620	6.660	6.515	11,288,302
2022-01-05	6.880	6.890	6.650	6.690	6.544	14,953,452
2022-01-04	6.760	6.790	6.650	6.740	6.593	14,774,060
2021-12-31	6.720	6.890	6.720	6.760	6.613	15,441,550
2021-12-30	6.680	6.730	6.620	6.700	6.554	12,148,000
2021-12-29	6.650	6.740	6.610	6.690	6.544	13,997,850
2021-12-28	6.730	6.760	6.580	6.670	6.525	18,294,304
2021-12-27	6.740	6.840	6.690	6.720	6.574	16,764,320
2021-12-24	6.990	7.120	6.810	6.830	6.681	21,654,002
2021-12-23	6.890	7.050	6.870	6.950	6.799	25,181,010
2021-12-22	6.780	6.820	6.740	6.800	6.652	12,386,904
2021-12-21	6.740	6.800	6.710	6.790	6.642	15,909,267
2021-12-20	7.120	7.120	6.750	6.760	6.613	43,526,202
2021-12-17	7.180	7.370	7.120	7.160	7.004	29,777,985
2021-12-16	7.190	7.230	7.140	7.200	7.009	20,802,227
2021-12-15	7.140	7.250	7.120	7.170	6.980	23,046,508
2021-12-14	7.250	7.390	7.160	7.180	6.989	30,437,900
2021-12-13	7.290	7.360	7.180	7.290	7.097	31,916,798
2021-12-10	7.170	7.320	7.090	7.300	7.106	34,979,096
2021-12-09	7.240	7.320	7.150	7.200	7.009	28,667,268
2021-12-08	7.150	7.370	7.080	7.280	7.087	46,793,004
2021-12-07	7.510	7.550	6.910	7.140	6.951	76,310,764
2021-12-06	7.490	7.670	7.370	7.400	7.204	98,872,530
2021-12-03	6.960	7.670	6.900	7.600	7.398	128,414,488
2021-12-02	7.120	7.140	6.960	6.970	6.785	29,144,558
2021-12-01	7.100	7.300	6.980	7.180	6.989	32,489,600
2021-11-30	7.100	7.190	7.010	7.100	6.912	23,713,000
2021-11-29	6.950	7.130	6.860	7.040	6.853	23,187,029
2021-11-26	7.080	7.140	6.970	7.040	6.853	23,912,571
2021-11-25	7.230	7.240	7.040	7.050	6.863	27,461,200
2021-11-24	7.220	7.320	7.070	7.230	7.038	34,430,766
2021-11-23	7.340	7.500	7.230	7.250	7.058	46,236,702
2021-11-22	7.290	7.570	7.210	7.420	7.223	53,907,757
2021-11-19	7.090	7.360	6.950	7.290	7.097	51,853,681
2021-11-18	6.850	7.240	6.820	7.110	6.921	51,168,110
2021-11-17	6.680	6.980	6.630	6.880	6.697	28,896,176
2021-11-16	6.870	6.870	6.650	6.660	6.483	23,226,910
2021-11-15	6.910	6.960	6.730	6.840	6.659	24,360,328
2021-11-12	6.870	7.090	6.870	6.950	6.766	26,661,322
2021-11-11	6.910	7.050	6.850	6.860	6.678	25,120,060

← NewerPage 20 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.