Shenzhen Topraysolar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.490 | 3.520 | 3.370 | 3.370 | 3.361 | 34,151,400 |
| 2025-01-22 | 3.460 | 3.510 | 3.420 | 3.440 | 3.431 | 24,817,272 |
| 2025-01-21 | 3.560 | 3.580 | 3.480 | 3.490 | 3.481 | 32,484,902 |
| 2025-01-20 | 3.510 | 3.550 | 3.390 | 3.550 | 3.541 | 50,168,823 |
| 2025-01-17 | 3.560 | 3.570 | 3.470 | 3.480 | 3.471 | 49,882,100 |
| 2025-01-16 | 3.620 | 3.640 | 3.550 | 3.590 | 3.580 | 64,845,931 |
| 2025-01-15 | 3.610 | 3.650 | 3.500 | 3.540 | 3.531 | 76,788,599 |
| 2025-01-14 | 3.510 | 3.750 | 3.440 | 3.680 | 3.670 | 116,826,709 |
| 2025-01-13 | 3.670 | 3.770 | 3.660 | 3.660 | 3.650 | 76,646,280 |
| 2025-01-10 | 4.520 | 4.530 | 4.070 | 4.070 | 4.059 | 176,137,092 |
| 2025-01-09 | 4.070 | 4.520 | 4.030 | 4.520 | 4.508 | 123,309,036 |
| 2025-01-08 | 4.120 | 4.220 | 3.950 | 4.110 | 4.099 | 111,248,252 |
| 2025-01-07 | 4.060 | 4.260 | 3.990 | 4.220 | 4.209 | 133,822,369 |
| 2025-01-06 | 4.000 | 4.260 | 3.910 | 4.180 | 4.169 | 144,262,162 |
| 2025-01-03 | 3.930 | 4.090 | 3.750 | 4.060 | 4.049 | 153,014,145 |
| 2025-01-02 | 3.980 | 4.270 | 3.850 | 3.940 | 3.929 | 173,562,542 |
| 2024-12-31 | 3.610 | 3.970 | 3.600 | 3.970 | 3.959 | 87,606,053 |
| 2024-12-30 | 3.780 | 3.780 | 3.590 | 3.610 | 3.600 | 50,824,604 |
| 2024-12-27 | 3.750 | 3.860 | 3.720 | 3.760 | 3.750 | 78,688,021 |
| 2024-12-26 | 3.660 | 4.030 | 3.610 | 3.820 | 3.810 | 114,385,664 |
| 2024-12-25 | 3.630 | 3.730 | 3.540 | 3.660 | 3.650 | 38,292,504 |
| 2024-12-24 | 3.530 | 3.720 | 3.520 | 3.610 | 3.600 | 30,341,602 |
| 2024-12-23 | 3.600 | 3.620 | 3.500 | 3.520 | 3.511 | 30,989,102 |
| 2024-12-20 | 3.650 | 3.670 | 3.590 | 3.610 | 3.600 | 18,343,600 |
| 2024-12-19 | 3.630 | 3.680 | 3.590 | 3.660 | 3.650 | 17,526,800 |
| 2024-12-18 | 3.680 | 3.710 | 3.640 | 3.650 | 3.640 | 17,476,900 |
| 2024-12-17 | 3.820 | 3.850 | 3.640 | 3.660 | 3.650 | 24,762,000 |
| 2024-12-16 | 3.880 | 3.910 | 3.810 | 3.840 | 3.830 | 18,009,500 |
| 2024-12-13 | 3.980 | 3.990 | 3.860 | 3.870 | 3.860 | 25,029,602 |
| 2024-12-12 | 3.970 | 4.080 | 3.890 | 3.990 | 3.979 | 41,999,126 |
| 2024-12-11 | 3.880 | 3.970 | 3.860 | 3.970 | 3.959 | 24,555,800 |
| 2024-12-10 | 4.000 | 4.030 | 3.870 | 3.880 | 3.870 | 29,842,600 |
| 2024-12-09 | 4.000 | 4.020 | 3.860 | 3.920 | 3.910 | 34,134,300 |
| 2024-12-06 | 3.880 | 4.080 | 3.870 | 4.000 | 3.989 | 57,182,768 |
| 2024-12-05 | 3.750 | 3.880 | 3.750 | 3.880 | 3.870 | 22,944,100 |
| 2024-12-04 | 3.920 | 3.930 | 3.760 | 3.790 | 3.780 | 28,542,300 |
| 2024-12-03 | 3.870 | 3.930 | 3.830 | 3.910 | 3.900 | 35,192,332 |
| 2024-12-02 | 3.740 | 3.880 | 3.720 | 3.870 | 3.860 | 36,113,655 |
| 2024-11-29 | 3.740 | 3.760 | 3.660 | 3.750 | 3.740 | 19,283,800 |
| 2024-11-28 | 3.700 | 3.810 | 3.690 | 3.750 | 3.740 | 27,659,044 |
| 2024-11-27 | 3.660 | 3.720 | 3.560 | 3.720 | 3.710 | 16,482,100 |
| 2024-11-26 | 3.660 | 3.740 | 3.640 | 3.680 | 3.670 | 18,348,738 |
| 2024-11-25 | 3.600 | 3.660 | 3.570 | 3.660 | 3.650 | 18,590,563 |
| 2024-11-22 | 3.730 | 3.760 | 3.580 | 3.610 | 3.600 | 18,813,100 |
| 2024-11-21 | 3.730 | 3.820 | 3.710 | 3.760 | 3.750 | 19,175,289 |
| 2024-11-20 | 3.640 | 3.770 | 3.600 | 3.730 | 3.720 | 25,560,931 |
| 2024-11-19 | 3.540 | 3.630 | 3.510 | 3.630 | 3.620 | 17,444,206 |
| 2024-11-18 | 3.560 | 3.610 | 3.480 | 3.520 | 3.511 | 20,573,334 |
| 2024-11-15 | 3.650 | 3.700 | 3.550 | 3.560 | 3.550 | 24,160,860 |
| 2024-11-14 | 3.810 | 3.860 | 3.670 | 3.670 | 3.660 | 34,133,402 |
| 2024-11-13 | 3.810 | 3.850 | 3.730 | 3.810 | 3.800 | 24,350,514 |
| 2024-11-12 | 3.950 | 3.960 | 3.790 | 3.840 | 3.830 | 34,680,000 |
| 2024-11-11 | 3.820 | 3.910 | 3.810 | 3.910 | 3.900 | 33,071,915 |
| 2024-11-08 | 3.860 | 3.890 | 3.800 | 3.840 | 3.830 | 36,369,619 |
| 2024-11-07 | 3.720 | 3.840 | 3.690 | 3.830 | 3.820 | 41,625,044 |
| 2024-11-06 | 3.760 | 3.810 | 3.730 | 3.750 | 3.740 | 33,476,586 |
| 2024-11-05 | 3.670 | 3.750 | 3.650 | 3.750 | 3.740 | 31,421,302 |
| 2024-11-04 | 3.630 | 3.690 | 3.610 | 3.670 | 3.660 | 23,548,786 |
| 2024-11-01 | 3.740 | 3.800 | 3.640 | 3.650 | 3.640 | 40,109,732 |
| 2024-10-31 | 3.770 | 3.850 | 3.740 | 3.810 | 3.800 | 67,274,977 |
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.