Guangdong Topstar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.170	16.500	16.030	16.190	16.039	6,077,314
2023-02-03	16.000	16.390	15.920	16.240	16.088	7,182,696
2023-02-02	16.290	16.710	16.170	16.260	16.108	11,179,728
2023-02-01	16.320	16.410	16.060	16.370	16.217	11,042,990
2023-01-31	15.780	16.560	15.700	16.350	16.197	12,523,048
2023-01-30	15.970	16.290	15.770	15.840	15.692	10,399,350
2023-01-20	15.850	16.060	15.620	15.920	15.771	10,508,305
2023-01-19	14.900	15.310	14.780	15.220	15.078	5,581,853
2023-01-18	14.700	15.080	14.450	14.980	14.840	6,337,080
2023-01-17	14.640	14.640	14.450	14.520	14.384	2,844,816
2023-01-16	14.430	14.650	14.200	14.510	14.374	5,192,864
2023-01-13	14.790	14.810	14.180	14.300	14.166	5,268,186
2023-01-12	14.600	14.850	14.460	14.710	14.572	3,401,227
2023-01-11	14.670	14.790	14.490	14.510	14.374	3,207,081
2023-01-10	14.910	14.910	14.620	14.670	14.533	3,279,343
2023-01-09	14.890	15.050	14.730	14.820	14.681	3,585,650
2023-01-06	14.880	15.030	14.740	14.810	14.671	3,169,565
2023-01-05	14.920	14.990	14.810	14.980	14.840	3,357,606
2023-01-04	14.860	15.050	14.780	14.950	14.810	4,118,077
2023-01-03	14.480	14.950	14.300	14.870	14.731	4,832,512
2022-12-30	14.460	14.650	14.280	14.550	14.414	4,959,900
2022-12-29	14.400	14.460	14.020	14.350	14.216	3,931,555
2022-12-28	14.370	14.560	14.160	14.210	14.077	2,410,300
2022-12-27	14.500	14.640	14.350	14.440	14.305	2,390,520
2022-12-26	13.670	14.520	13.670	14.460	14.325	5,445,140
2022-12-23	14.000	14.240	13.680	13.780	13.651	3,038,180
2022-12-22	14.430	14.560	14.030	14.050	13.919	2,758,368
2022-12-21	14.410	14.690	14.230	14.410	14.275	4,368,788
2022-12-20	14.470	14.880	14.350	14.540	14.404	4,641,423
2022-12-19	14.520	14.860	14.300	14.400	14.265	3,454,920
2022-12-16	14.840	15.010	14.540	14.540	14.404	3,561,775
2022-12-15	14.880	15.090	14.520	14.950	14.810	4,665,790
2022-12-14	14.810	15.120	14.560	14.630	14.493	3,812,360
2022-12-13	15.100	15.120	14.710	14.710	14.572	4,179,510
2022-12-12	14.990	15.520	14.940	15.150	15.008	4,667,692
2022-12-09	14.990	15.330	14.860	14.960	14.820	5,236,480
2022-12-08	15.160	15.270	15.000	15.160	15.018	4,720,769
2022-12-07	15.400	15.640	15.150	15.190	15.048	6,378,960
2022-12-06	15.310	15.730	15.130	15.560	15.414	6,782,072
2022-12-05	15.800	16.050	15.320	15.410	15.266	5,798,920
2022-12-02	15.420	16.100	15.290	15.800	15.652	7,372,839
2022-12-01	15.250	15.770	15.210	15.450	15.306	6,851,192
2022-11-30	15.260	15.310	14.860	15.140	14.998	6,258,708
2022-11-29	15.200	15.520	14.850	15.370	15.226	6,685,695
2022-11-28	14.740	15.380	14.670	15.180	15.038	9,154,475
2022-11-25	15.370	15.430	14.760	14.900	14.761	10,776,693
2022-11-24	15.220	15.660	15.150	15.400	15.256	7,617,460
2022-11-23	15.210	15.400	14.800	15.260	15.117	10,881,191
2022-11-22	16.450	16.450	15.170	15.290	15.147	18,106,677
2022-11-21	15.790	16.660	15.560	16.460	16.306	22,036,128
2022-11-18	15.650	16.280	15.560	15.900	15.751	17,816,191
2022-11-17	15.530	15.640	15.250	15.620	15.474	4,723,373
2022-11-16	15.900	15.900	15.340	15.550	15.405	8,187,420
2022-11-15	15.240	16.270	15.050	15.900	15.751	13,630,673
2022-11-14	15.400	15.700	15.130	15.230	15.088	5,539,288
2022-11-11	15.490	15.940	15.390	15.400	15.256	9,726,936
2022-11-10	15.230	15.480	15.000	15.200	15.058	6,674,126
2022-11-09	15.510	15.850	15.210	15.330	15.187	6,286,348
2022-11-08	15.470	15.500	15.100	15.440	15.296	6,813,748
2022-11-07	15.590	15.770	15.100	15.450	15.306	12,292,832

← NewerPage 16 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.