Guangdong Topstar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.760	16.330	15.600	15.800	15.652	13,541,166
2022-11-03	15.110	16.030	15.050	15.910	15.761	9,723,628
2022-11-02	15.710	15.840	15.410	15.700	15.553	9,207,824
2022-11-01	15.790	15.930	15.520	15.870	15.722	10,906,481
2022-10-31	15.390	15.940	15.230	15.790	15.642	12,558,487
2022-10-28	15.610	16.190	15.200	15.300	15.157	20,350,880
2022-10-27	15.240	16.300	15.220	15.850	15.702	29,715,995
2022-10-26	14.500	15.170	14.210	14.940	14.800	20,489,655
2022-10-25	12.900	14.670	12.880	14.600	14.463	21,090,020
2022-10-24	12.990	13.370	12.820	12.940	12.819	4,246,721
2022-10-21	12.960	13.130	12.810	12.930	12.809	2,882,297
2022-10-20	13.220	13.290	12.800	13.000	12.878	3,976,449
2022-10-19	13.260	13.390	13.030	13.160	13.037	4,380,101
2022-10-18	13.200	13.500	13.080	13.270	13.146	7,169,893
2022-10-17	12.450	13.200	12.400	13.160	13.037	6,896,059
2022-10-14	12.260	12.450	12.230	12.380	12.264	3,303,410
2022-10-13	12.010	12.400	11.880	12.280	12.165	4,411,020
2022-10-12	11.580	12.030	11.320	12.000	11.888	4,155,028
2022-10-11	11.320	11.460	11.170	11.420	11.313	2,290,456
2022-10-10	11.600	11.600	11.210	11.240	11.135	2,684,307
2022-09-30	11.640	11.790	11.360	11.600	11.492	2,752,409
2022-09-29	11.980	11.990	11.580	11.650	11.541	2,265,576
2022-09-28	12.020	12.160	11.780	11.780	11.670	2,772,958
2022-09-27	11.920	12.150	11.850	12.100	11.987	2,887,222
2022-09-26	11.950	12.090	11.660	11.820	11.709	2,555,542
2022-09-23	12.240	12.270	11.760	11.880	11.769	3,761,403
2022-09-22	12.200	12.330	12.030	12.100	11.987	3,220,160
2022-09-21	12.050	12.290	11.950	12.230	12.116	2,816,802
2022-09-20	12.060	12.350	12.050	12.240	12.126	3,414,573
2022-09-19	12.020	12.400	11.880	11.940	11.828	3,628,604
2022-09-16	12.170	12.380	12.030	12.030	11.918	2,733,160
2022-09-15	12.660	12.790	12.090	12.210	12.096	4,479,543
2022-09-14	12.610	12.880	12.510	12.650	12.532	3,332,421
2022-09-13	13.020	13.250	12.790	12.910	12.789	3,577,439
2022-09-09	13.060	13.060	12.700	12.900	12.779	3,595,852
2022-09-08	13.230	13.330	12.950	12.960	12.839	3,504,863
2022-09-07	12.990	13.370	12.890	13.190	13.067	5,301,915
2022-09-06	13.010	13.020	12.700	12.990	12.869	3,285,277
2022-09-05	12.990	13.050	12.750	12.850	12.730	2,431,700
2022-09-02	12.710	13.000	12.630	12.900	12.779	3,290,610
2022-09-01	12.940	13.040	12.630	12.710	12.591	4,070,708
2022-08-31	13.390	13.470	12.810	12.910	12.789	6,732,947
2022-08-30	13.650	13.880	13.280	13.420	13.294	4,794,213
2022-08-29	13.510	13.710	13.210	13.640	13.512	5,862,824
2022-08-26	13.650	14.020	13.550	13.630	13.503	5,936,287
2022-08-25	13.970	14.150	13.300	13.580	13.453	7,985,838
2022-08-24	14.760	14.800	13.910	13.990	13.859	11,130,231
2022-08-23	14.790	15.100	14.610	14.740	14.602	6,209,095
2022-08-22	14.650	15.060	14.600	14.800	14.662	6,219,965
2022-08-19	15.150	15.450	14.790	14.800	14.662	8,747,060
2022-08-18	14.820	15.370	14.750	15.170	15.028	9,078,149
2022-08-17	15.150	15.340	14.870	14.990	14.850	8,746,675
2022-08-16	15.440	15.550	15.170	15.250	15.107	8,300,221
2022-08-15	14.920	15.540	14.900	15.430	15.286	10,282,275
2022-08-12	15.100	15.600	15.030	15.150	15.008	11,436,963
2022-08-11	15.600	15.770	15.200	15.300	15.157	16,023,814
2022-08-10	15.210	15.480	15.010	15.420	15.276	10,143,091
2022-08-09	15.280	15.490	15.090	15.210	15.068	8,377,988
2022-08-08	14.760	15.650	14.530	15.280	15.137	15,357,601
2022-08-05	15.000	15.100	14.410	14.770	14.632	12,519,492

← NewerPage 17 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.