Guangdong Topstar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.430	14.530	14.230	14.280	14.215	7,665,364
2023-10-31	14.380	14.880	14.280	14.540	14.474	11,893,402
2023-10-30	14.150	14.610	14.040	14.490	14.424	9,284,011
2023-10-27	14.160	14.360	13.940	14.260	14.195	9,918,971
2023-10-26	14.000	14.320	13.650	14.310	14.245	11,694,307
2023-10-25	13.990	14.240	13.720	14.070	14.006	13,484,987
2023-10-24	13.770	14.220	13.700	13.940	13.876	8,137,080
2023-10-23	13.930	14.040	13.630	13.710	13.647	6,076,740
2023-10-20	14.540	14.680	14.020	14.060	13.996	8,384,001
2023-10-19	14.820	15.040	14.560	14.600	14.533	8,349,401
2023-10-18	14.990	15.210	14.820	14.940	14.872	10,455,392
2023-10-17	15.020	15.150	14.800	15.100	15.031	8,936,051
2023-10-16	15.540	15.560	14.770	14.940	14.872	15,236,984
2023-10-13	15.650	15.800	15.460	15.520	15.449	8,330,308
2023-10-12	16.000	16.010	15.630	15.730	15.658	9,619,740
2023-10-11	15.860	16.320	15.500	16.040	15.967	15,444,484
2023-10-10	16.160	16.170	15.820	15.910	15.837	11,019,091
2023-10-09	15.800	16.280	15.600	16.050	15.977	15,157,828
2023-09-28	16.140	16.380	15.800	15.980	15.907	17,567,265
2023-09-27	16.000	16.490	15.790	16.120	16.046	25,408,990
2023-09-26	15.720	16.380	15.680	16.240	16.166	33,070,692
2023-09-25	15.760	16.090	15.680	15.840	15.768	27,348,265
2023-09-22	14.650	16.060	14.510	15.860	15.788	30,988,208
2023-09-21	14.500	14.950	14.460	14.680	14.613	11,351,145
2023-09-20	14.920	15.110	14.600	14.700	14.633	11,545,646
2023-09-19	14.760	14.880	14.430	14.660	14.593	9,476,493
2023-09-18	14.500	15.000	14.410	14.850	14.782	10,922,001
2023-09-15	14.800	15.120	14.460	14.580	14.513	9,504,642
2023-09-14	14.700	14.930	14.490	14.600	14.533	8,399,772
2023-09-13	14.900	14.950	14.410	14.660	14.593	12,709,178
2023-09-12	15.070	15.170	14.860	15.020	14.951	8,962,593
2023-09-11	14.880	15.180	14.810	15.040	14.971	11,994,860
2023-09-08	14.970	15.380	14.900	15.010	14.941	17,815,157
2023-09-07	15.170	15.180	14.770	14.970	14.902	13,141,791
2023-09-06	15.250	15.330	15.080	15.190	15.121	11,210,050
2023-09-05	15.430	15.700	15.250	15.370	15.300	12,984,154
2023-09-04	15.910	15.940	15.360	15.570	15.499	17,874,103
2023-09-01	15.910	16.130	15.680	15.900	15.827	18,550,316
2023-08-31	16.080	16.440	15.780	16.020	15.947	24,048,599
2023-08-30	16.540	16.850	15.960	16.180	16.106	44,448,962
2023-08-29	13.150	15.770	13.150	15.770	15.698	33,904,630
2023-08-28	14.810	14.850	13.140	13.140	13.080	15,646,996
2023-08-25	14.230	14.360	13.580	13.720	13.657	11,975,434
2023-08-24	14.710	14.800	13.980	14.200	14.135	15,653,976
2023-08-23	14.590	15.070	14.130	14.560	14.493	20,788,235
2023-08-22	14.720	14.870	14.360	14.680	14.613	18,509,754
2023-08-21	14.860	15.300	14.650	14.650	14.583	28,111,838
2023-08-18	14.880	15.550	14.710	15.160	15.091	45,807,737
2023-08-17	13.290	14.880	13.150	14.880	14.812	45,729,439
2023-08-16	12.780	12.790	12.370	12.400	12.343	4,023,534
2023-08-15	12.850	13.090	12.600	12.700	12.642	2,935,516
2023-08-14	12.820	12.860	12.600	12.830	12.771	2,995,767
2023-08-11	13.120	13.120	12.830	12.850	12.791	2,512,860
2023-08-10	13.030	13.150	12.940	13.080	13.020	2,280,180
2023-08-09	13.180	13.240	13.010	13.030	12.970	2,376,400
2023-08-08	13.420	13.540	13.170	13.190	13.130	3,450,004
2023-08-07	13.380	13.580	13.350	13.450	13.389	3,562,384
2023-08-04	13.280	13.550	13.230	13.500	13.438	4,766,691
2023-08-03	13.240	13.300	13.090	13.280	13.219	3,805,520
2023-08-02	13.030	13.320	12.980	13.270	13.209	5,014,101

← NewerPage 13 of 21 · 1,212 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.