Shenzhen Topraysolar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	3.580	3.690	3.570	3.660	3.650	22,965,402
2024-10-29	3.750	3.860	3.620	3.630	3.620	41,864,000
2024-10-28	3.750	3.760	3.690	3.730	3.720	47,202,487
2024-10-25	3.570	3.790	3.550	3.750	3.740	65,870,610
2024-10-24	3.670	3.670	3.530	3.560	3.550	36,301,985
2024-10-23	3.570	3.830	3.500	3.670	3.660	72,423,700
2024-10-22	3.450	3.600	3.410	3.580	3.570	39,384,015
2024-10-21	3.430	3.540	3.410	3.450	3.441	37,474,700
2024-10-18	3.320	3.430	3.280	3.380	3.371	27,691,980
2024-10-17	3.370	3.420	3.310	3.320	3.311	16,101,930
2024-10-16	3.350	3.390	3.320	3.350	3.341	18,390,032
2024-10-15	3.420	3.470	3.380	3.390	3.381	21,591,402
2024-10-14	3.420	3.470	3.360	3.460	3.451	25,636,000
2024-10-11	3.500	3.540	3.330	3.380	3.371	28,939,302
2024-10-10	3.550	3.630	3.450	3.530	3.521	35,308,378
2024-10-09	3.770	3.770	3.500	3.510	3.501	63,280,802
2024-10-08	4.080	4.080	3.710	3.850	3.840	139,152,109
2024-09-30	3.720	3.720	3.500	3.720	3.710	116,058,329
2024-09-27	3.100	3.380	3.090	3.380	3.371	31,555,159
2024-09-26	2.990	3.070	2.970	3.070	3.062	21,468,000
2024-09-25	2.970	3.060	2.970	2.990	2.982	22,219,900
2024-09-24	2.890	2.960	2.890	2.960	2.952	17,118,608
2024-09-23	2.880	2.900	2.850	2.880	2.872	6,997,200
2024-09-20	2.910	2.910	2.860	2.900	2.892	8,231,000
2024-09-19	2.830	2.920	2.820	2.910	2.902	12,233,900
2024-09-18	2.840	2.860	2.770	2.820	2.812	7,241,200
2024-09-13	2.890	2.910	2.840	2.850	2.842	8,210,500
2024-09-12	2.860	2.950	2.860	2.900	2.892	13,095,920
2024-09-11	2.850	2.890	2.810	2.860	2.852	8,286,300
2024-09-10	2.850	2.860	2.790	2.850	2.842	8,518,100
2024-09-09	2.830	2.870	2.810	2.840	2.832	7,701,107
2024-09-06	2.890	2.890	2.840	2.850	2.842	10,807,000
2024-09-05	2.860	2.950	2.850	2.890	2.882	16,807,922
2024-09-04	2.880	2.960	2.870	2.910	2.902	23,244,702
2024-09-03	2.840	3.050	2.830	2.910	2.902	27,947,300
2024-09-02	2.870	2.900	2.840	2.850	2.842	13,345,100
2024-08-30	2.810	2.920	2.790	2.890	2.882	30,527,000
2024-08-29	2.670	2.820	2.670	2.770	2.763	16,238,860
2024-08-28	2.680	2.710	2.630	2.690	2.683	8,874,900
2024-08-27	2.710	2.750	2.680	2.680	2.673	9,895,400
2024-08-26	2.700	2.740	2.700	2.730	2.723	6,233,900
2024-08-23	2.700	2.720	2.670	2.690	2.683	6,787,100
2024-08-22	2.750	2.770	2.700	2.710	2.703	8,006,800
2024-08-21	2.730	2.770	2.710	2.740	2.733	6,175,200
2024-08-20	2.810	2.810	2.730	2.750	2.743	10,041,500
2024-08-19	2.820	2.850	2.800	2.800	2.793	12,173,700
2024-08-16	2.910	2.910	2.840	2.840	2.832	14,399,900
2024-08-15	2.880	2.940	2.860	2.900	2.892	22,407,724
2024-08-14	2.960	2.970	2.900	2.910	2.902	27,856,824
2024-08-13	2.840	3.140	2.800	2.980	2.972	43,433,164
2024-08-12	2.900	2.920	2.830	2.850	2.842	10,694,502
2024-08-09	2.920	2.920	2.870	2.870	2.862	11,455,600
2024-08-08	2.880	2.910	2.860	2.900	2.892	12,476,900
2024-08-07	2.890	2.930	2.850	2.900	2.892	16,322,720
2024-08-06	2.830	2.920	2.830	2.900	2.892	22,677,099
2024-08-05	2.850	2.910	2.800	2.810	2.802	15,482,100
2024-08-02	2.880	2.930	2.860	2.860	2.852	13,964,452
2024-08-01	2.910	2.930	2.860	2.900	2.892	13,288,100
2024-07-31	2.810	2.910	2.790	2.900	2.892	17,642,600
2024-07-30	2.790	2.820	2.780	2.810	2.802	8,465,700

← NewerPage 9 of 21 · 1,212 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.