Guangdong Topstar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.530	12.580	12.180	12.240	12.126	5,891,162
2023-05-04	12.280	12.720	12.200	12.540	12.423	6,831,602
2023-04-28	12.250	12.580	12.220	12.340	12.225	6,441,585
2023-04-27	12.010	12.560	11.990	12.290	12.175	9,055,862
2023-04-26	11.580	12.250	11.580	12.080	11.967	14,654,628
2023-04-25	13.770	13.770	11.540	11.750	11.640	30,389,021
2023-04-24	14.740	14.910	14.310	14.420	14.285	6,324,776
2023-04-21	15.290	15.420	14.720	14.730	14.592	6,251,211
2023-04-20	15.330	15.490	15.040	15.240	15.097	5,340,959
2023-04-19	15.610	15.760	15.360	15.450	15.306	5,266,843
2023-04-18	15.890	15.920	15.370	15.590	15.444	7,026,596
2023-04-17	16.110	16.430	15.720	15.910	15.761	8,401,008
2023-04-14	16.070	16.250	15.880	16.120	15.969	7,149,373
2023-04-13	16.400	16.620	16.030	16.140	15.989	10,541,562
2023-04-12	16.080	16.530	15.980	16.500	16.346	11,059,972
2023-04-11	16.390	16.450	15.880	16.020	15.870	8,049,880
2023-04-10	16.130	16.590	16.130	16.370	16.217	9,638,901
2023-04-07	16.160	16.420	16.000	16.180	16.029	10,166,259
2023-04-06	15.770	16.090	15.470	16.030	15.880	8,915,126
2023-04-04	16.250	16.250	15.720	15.820	15.672	7,694,100
2023-04-03	16.110	16.350	16.080	16.250	16.098	6,384,603
2023-03-31	16.190	16.190	15.940	16.150	15.999	5,677,312
2023-03-30	16.200	16.450	16.070	16.110	15.959	7,383,184
2023-03-29	16.160	16.500	16.150	16.300	16.148	8,495,520
2023-03-28	16.320	16.850	16.190	16.330	16.177	15,949,461
2023-03-27	15.910	16.520	15.850	16.290	16.138	12,305,737
2023-03-24	15.550	16.090	15.360	15.930	15.781	10,306,612
2023-03-23	15.290	15.650	15.200	15.550	15.405	7,297,498
2023-03-22	15.290	15.330	15.200	15.300	15.157	4,361,420
2023-03-21	14.900	15.250	14.820	15.250	15.107	4,782,484
2023-03-20	14.880	15.060	14.600	14.960	14.820	6,145,870
2023-03-17	15.040	15.160	14.880	14.980	14.840	5,010,403
2023-03-16	14.940	15.040	14.750	14.820	14.681	3,627,383
2023-03-15	14.920	15.250	14.920	15.060	14.919	4,069,957
2023-03-14	15.100	15.100	14.600	14.810	14.671	4,255,948
2023-03-13	14.870	15.110	14.870	15.100	14.959	3,936,688
2023-03-10	15.200	15.350	14.930	14.980	14.840	5,227,780
2023-03-09	15.330	15.420	15.150	15.370	15.226	4,318,181
2023-03-08	15.260	15.450	15.230	15.330	15.187	4,253,766
2023-03-07	15.810	15.950	15.290	15.290	15.147	5,615,261
2023-03-06	15.780	16.020	15.660	15.890	15.741	6,095,979
2023-03-03	15.800	16.000	15.530	15.700	15.553	5,432,568
2023-03-02	15.890	16.190	15.680	15.900	15.751	8,182,857
2023-03-01	15.720	15.840	15.480	15.830	15.682	5,238,616
2023-02-28	15.500	15.770	15.480	15.710	15.563	2,798,780
2023-02-27	15.800	15.930	15.470	15.540	15.395	4,299,200
2023-02-24	15.790	15.960	15.700	15.780	15.632	3,755,034
2023-02-23	16.180	16.180	15.830	15.950	15.801	3,999,845
2023-02-22	15.900	16.130	15.850	16.040	15.890	3,504,708
2023-02-21	15.960	16.370	15.920	15.990	15.840	4,796,396
2023-02-20	15.740	16.250	15.600	15.950	15.801	5,745,590
2023-02-17	16.030	16.350	15.670	15.670	15.523	6,123,188
2023-02-16	16.400	16.590	15.880	16.030	15.880	8,426,892
2023-02-15	16.350	16.530	16.280	16.400	16.247	4,860,424
2023-02-14	16.530	16.560	16.280	16.370	16.217	5,177,136
2023-02-13	16.500	16.780	16.480	16.530	16.375	5,566,289
2023-02-10	17.000	17.160	16.570	16.630	16.474	7,129,481
2023-02-09	16.960	17.070	16.820	17.030	16.871	7,829,217
2023-02-08	17.200	17.200	16.680	17.120	16.960	14,462,723
2023-02-07	16.140	17.270	16.120	17.080	16.920	16,148,112

← NewerPage 15 of 21 · 1,219 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.