Guangdong Topstar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	13.610	13.920	13.560	13.630	13.568	15,817,507
2024-04-26	13.290	13.630	13.200	13.530	13.468	17,795,939
2024-04-25	12.920	14.000	12.910	13.580	13.518	21,012,304
2024-04-24	12.470	13.060	12.440	13.060	13.000	13,429,815
2024-04-23	12.220	12.670	12.150	12.470	12.413	10,474,152
2024-04-22	12.120	12.200	11.600	12.050	11.995	8,449,576
2024-04-19	12.180	12.250	11.790	12.120	12.065	8,410,460
2024-04-18	12.120	12.600	11.980	12.290	12.234	11,045,200
2024-04-17	11.420	12.210	11.420	12.200	12.144	9,392,972
2024-04-16	12.050	12.050	11.060	11.110	11.059	12,902,148
2024-04-15	12.490	12.730	11.820	12.140	12.085	9,622,680
2024-04-12	12.800	13.160	12.490	12.500	12.443	8,541,140
2024-04-11	12.820	13.300	12.760	12.910	12.851	8,169,340
2024-04-10	13.260	13.510	12.890	12.930	12.871	10,931,897
2024-04-09	12.700	13.000	12.700	12.940	12.881	4,038,401
2024-04-08	12.950	13.030	12.680	12.680	12.622	5,456,140
2024-04-03	13.690	13.700	12.940	13.030	12.970	10,116,728
2024-04-02	13.650	14.150	13.530	13.780	13.717	12,472,001
2024-04-01	13.470	13.680	13.460	13.670	13.608	6,022,924
2024-03-29	13.230	13.380	13.040	13.380	13.319	3,289,634
2024-03-28	12.690	13.450	12.690	13.220	13.160	8,500,478
2024-03-27	13.260	13.310	12.630	12.640	12.582	7,810,052
2024-03-26	13.330	13.600	13.040	13.310	13.249	7,218,420
2024-03-25	13.800	13.920	13.270	13.310	13.249	8,287,375
2024-03-22	14.220	14.220	13.760	13.900	13.836	8,523,904
2024-03-21	14.280	14.350	13.990	14.090	14.026	8,358,249
2024-03-20	14.130	14.320	14.030	14.280	14.215	8,070,505
2024-03-19	14.390	14.490	14.180	14.180	14.115	9,899,038
2024-03-18	14.490	14.710	14.290	14.470	14.404	14,860,290
2024-03-15	13.790	14.290	13.750	14.290	14.225	12,369,181
2024-03-14	14.030	14.240	13.670	13.930	13.866	10,978,839
2024-03-13	14.110	14.140	13.890	13.970	13.906	10,827,540
2024-03-12	13.990	14.300	13.790	14.140	14.075	13,105,712
2024-03-11	14.100	14.100	13.660	14.040	13.976	12,957,034
2024-03-08	13.770	14.350	13.650	14.210	14.145	16,313,873
2024-03-07	13.900	14.840	13.900	13.910	13.846	27,283,452
2024-03-06	13.140	13.650	13.060	13.430	13.369	11,340,180
2024-03-05	13.560	13.600	13.070	13.180	13.120	12,663,568
2024-03-04	13.700	13.890	13.410	13.790	13.727	15,942,355
2024-03-01	13.240	13.460	13.100	13.450	13.389	12,237,812
2024-02-29	12.310	13.110	12.310	13.110	13.050	14,031,538
2024-02-28	13.560	13.820	12.370	12.380	12.323	19,990,027
2024-02-27	13.250	13.600	12.900	13.580	13.518	20,275,055
2024-02-26	13.450	13.960	13.010	13.380	13.319	26,821,847
2024-02-23	11.900	12.370	11.710	12.260	12.204	11,754,600
2024-02-22	11.360	11.940	11.270	11.850	11.796	11,764,415
2024-02-21	11.100	11.730	11.020	11.320	11.268	11,027,357
2024-02-20	11.080	11.270	10.850	11.240	11.189	8,971,179
2024-02-19	11.070	11.270	10.780	11.190	11.139	12,791,720
2024-02-08	9.900	11.020	9.860	10.940	10.890	13,601,525
2024-02-07	9.830	10.320	9.640	9.940	9.895	12,077,860
2024-02-06	9.220	10.030	8.730	9.800	9.755	11,658,592
2024-02-05	10.080	10.250	8.900	9.230	9.188	12,279,170
2024-02-02	10.800	11.070	9.940	10.300	10.253	8,772,502
2024-02-01	10.740	11.220	10.500	10.750	10.701	7,852,756
2024-01-31	11.610	11.680	10.790	10.860	10.810	8,904,351
2024-01-30	11.710	12.080	11.560	11.610	11.557	5,138,618
2024-01-29	12.340	12.410	11.790	11.840	11.786	5,464,488
2024-01-26	12.440	12.620	12.200	12.250	12.194	6,553,488
2024-01-25	12.180	12.580	11.980	12.530	12.473	7,528,248

← NewerPage 11 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0320 CNY
2024-06-14	0.0430 CNY
2023-07-04	0.0710 CNY
2022-07-14	0.0250 CNY
2021-07-06	0.3520 CNY
2020-06-29	0.6300 CNY
2019-07-03	0.2968 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.