Shenzhen Topraysolar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.890 | 3.900 | 3.790 | 3.810 | 3.810 | 68,891,430 |
| 2025-07-24 | 3.830 | 3.870 | 3.770 | 3.850 | 3.850 | 84,545,340 |
| 2025-07-23 | 3.880 | 3.970 | 3.770 | 3.780 | 3.780 | 119,996,573 |
| 2025-07-22 | 3.790 | 3.870 | 3.730 | 3.870 | 3.870 | 129,473,708 |
| 2025-07-21 | 3.750 | 3.820 | 3.740 | 3.800 | 3.800 | 91,480,408 |
| 2025-07-18 | 3.780 | 3.840 | 3.730 | 3.740 | 3.740 | 103,558,208 |
| 2025-07-17 | 3.900 | 3.940 | 3.760 | 3.800 | 3.800 | 147,544,910 |
| 2025-07-16 | 3.950 | 3.990 | 3.760 | 3.810 | 3.810 | 180,766,621 |
| 2025-07-15 | 4.300 | 4.490 | 4.020 | 4.020 | 4.020 | 247,961,007 |
| 2025-07-14 | 4.260 | 4.800 | 4.120 | 4.470 | 4.470 | 301,315,250 |
| 2025-07-11 | 4.590 | 4.900 | 4.280 | 4.570 | 4.570 | 406,429,287 |
| 2025-07-10 | 4.270 | 4.490 | 4.200 | 4.490 | 4.490 | 244,393,682 |
| 2025-07-09 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 50,186,850 |
| 2025-07-08 | 3.350 | 3.720 | 3.330 | 3.720 | 3.710 | 68,851,265 |
| 2025-07-07 | 3.330 | 3.380 | 3.310 | 3.380 | 3.371 | 21,708,800 |
| 2025-07-04 | 3.420 | 3.440 | 3.320 | 3.340 | 3.331 | 33,191,800 |
| 2025-07-03 | 3.340 | 3.400 | 3.320 | 3.390 | 3.381 | 40,019,332 |
| 2025-07-02 | 3.270 | 3.400 | 3.270 | 3.380 | 3.371 | 64,843,404 |
| 2025-07-01 | 3.240 | 3.260 | 3.210 | 3.250 | 3.241 | 19,924,302 |
| 2025-06-30 | 3.190 | 3.350 | 3.180 | 3.240 | 3.231 | 32,311,900 |
| 2025-06-27 | 3.180 | 3.220 | 3.170 | 3.170 | 3.162 | 16,131,200 |
| 2025-06-26 | 3.210 | 3.240 | 3.160 | 3.180 | 3.172 | 20,339,204 |
| 2025-06-25 | 3.190 | 3.210 | 3.170 | 3.210 | 3.201 | 18,297,200 |
| 2025-06-24 | 3.130 | 3.200 | 3.120 | 3.190 | 3.181 | 21,768,404 |
| 2025-06-23 | 3.080 | 3.140 | 3.070 | 3.140 | 3.132 | 11,014,700 |
| 2025-06-20 | 3.070 | 3.160 | 3.070 | 3.110 | 3.102 | 14,636,702 |
| 2025-06-19 | 3.110 | 3.130 | 3.040 | 3.070 | 3.062 | 11,999,000 |
| 2025-06-18 | 3.130 | 3.150 | 3.100 | 3.120 | 3.112 | 8,601,900 |
| 2025-06-17 | 3.100 | 3.140 | 3.090 | 3.140 | 3.132 | 12,390,700 |
| 2025-06-16 | 3.090 | 3.150 | 3.090 | 3.110 | 3.102 | 11,432,800 |
| 2025-06-13 | 3.110 | 3.140 | 3.060 | 3.070 | 3.062 | 14,213,300 |
| 2025-06-12 | 3.150 | 3.160 | 3.120 | 3.130 | 3.122 | 10,504,300 |
| 2025-06-11 | 3.150 | 3.180 | 3.130 | 3.160 | 3.152 | 12,961,700 |
| 2025-06-10 | 3.180 | 3.190 | 3.100 | 3.140 | 3.132 | 17,714,800 |
| 2025-06-09 | 3.170 | 3.190 | 3.160 | 3.190 | 3.181 | 10,661,808 |
| 2025-06-06 | 3.160 | 3.180 | 3.140 | 3.160 | 3.152 | 8,898,400 |
| 2025-06-05 | 3.190 | 3.190 | 3.140 | 3.160 | 3.152 | 8,535,600 |
| 2025-06-04 | 3.140 | 3.160 | 3.130 | 3.150 | 3.142 | 9,317,000 |
| 2025-06-03 | 3.090 | 3.130 | 3.090 | 3.130 | 3.122 | 8,190,600 |
| 2025-05-30 | 3.160 | 3.160 | 3.100 | 3.120 | 3.112 | 11,148,900 |
| 2025-05-29 | 3.110 | 3.170 | 3.100 | 3.160 | 3.152 | 10,932,600 |
| 2025-05-28 | 3.150 | 3.150 | 3.090 | 3.120 | 3.112 | 10,776,300 |
| 2025-05-27 | 3.100 | 3.140 | 3.080 | 3.140 | 3.132 | 10,975,100 |
| 2025-05-26 | 3.100 | 3.140 | 3.080 | 3.120 | 3.112 | 11,835,502 |
| 2025-05-23 | 3.170 | 3.170 | 3.100 | 3.110 | 3.102 | 17,583,700 |
| 2025-05-22 | 3.210 | 3.250 | 3.160 | 3.170 | 3.162 | 15,134,400 |
| 2025-05-21 | 3.260 | 3.270 | 3.220 | 3.240 | 3.231 | 14,338,300 |
| 2025-05-20 | 3.250 | 3.270 | 3.210 | 3.260 | 3.251 | 20,206,402 |
| 2025-05-19 | 3.270 | 3.350 | 3.220 | 3.260 | 3.251 | 28,181,700 |
| 2025-05-16 | 3.140 | 3.470 | 3.140 | 3.280 | 3.271 | 52,740,800 |
| 2025-05-15 | 3.190 | 3.210 | 3.150 | 3.150 | 3.142 | 16,768,800 |
| 2025-05-14 | 3.210 | 3.230 | 3.160 | 3.200 | 3.191 | 33,217,600 |
| 2025-05-13 | 3.210 | 3.400 | 3.160 | 3.260 | 3.251 | 51,936,254 |
| 2025-05-12 | 3.160 | 3.250 | 3.140 | 3.220 | 3.211 | 32,032,280 |
| 2025-05-09 | 3.170 | 3.190 | 3.110 | 3.140 | 3.132 | 12,410,300 |
| 2025-05-08 | 3.100 | 3.180 | 3.100 | 3.170 | 3.162 | 17,060,700 |
| 2025-05-07 | 3.130 | 3.140 | 3.090 | 3.110 | 3.102 | 20,026,852 |
| 2025-05-06 | 2.990 | 3.100 | 2.990 | 3.090 | 3.082 | 21,828,300 |
| 2025-04-30 | 3.050 | 3.090 | 2.970 | 2.980 | 2.972 | 27,013,800 |
| 2025-04-29 | 3.070 | 3.110 | 3.040 | 3.070 | 3.062 | 12,350,400 |
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.