Guangdong Topstar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.980	15.210	14.580	15.180	15.038	13,488,370
2022-08-03	15.420	15.590	14.680	14.840	14.701	18,600,371
2022-08-02	15.900	16.010	14.990	15.290	15.147	22,091,931
2022-08-01	15.610	16.360	15.400	16.260	16.108	23,558,784
2022-07-29	15.810	16.110	15.480	15.730	15.583	18,105,996
2022-07-28	15.470	16.270	15.130	15.820	15.672	26,232,189
2022-07-27	13.890	15.780	13.810	15.500	15.355	31,253,143
2022-07-26	13.860	14.050	13.360	13.880	13.750	8,914,772
2022-07-25	13.410	14.110	13.410	13.890	13.760	12,414,195
2022-07-22	13.600	13.850	13.380	13.560	13.433	6,733,726
2022-07-21	13.880	14.050	13.640	13.670	13.542	9,084,248
2022-07-20	13.600	14.190	13.450	13.990	13.859	12,845,381
2022-07-19	13.070	13.580	12.910	13.580	13.453	10,887,717
2022-07-18	12.580	13.070	12.580	12.990	12.869	6,491,549
2022-07-15	12.780	12.960	12.620	12.620	12.502	5,140,888
2022-07-14	12.520	13.060	12.520	12.810	12.690	6,821,957
2022-07-13	12.590	12.860	12.490	12.610	12.467	5,930,306
2022-07-12	13.040	13.160	12.600	12.610	12.467	6,965,580
2022-07-11	13.160	13.300	12.950	13.140	12.991	6,413,281
2022-07-08	13.300	13.630	13.110	13.150	13.001	8,930,685
2022-07-07	13.540	13.580	13.060	13.250	13.100	9,798,184
2022-07-06	12.980	13.880	12.710	13.610	13.456	16,633,547
2022-07-05	13.240	13.430	12.770	12.980	12.833	10,262,666
2022-07-04	13.240	13.520	12.970	13.400	13.248	10,850,083
2022-07-01	13.230	13.460	13.100	13.200	13.051	7,903,696
2022-06-30	13.610	13.870	13.190	13.220	13.070	16,386,986
2022-06-29	13.680	14.040	13.600	13.770	13.614	17,396,716
2022-06-28	14.080	14.880	13.760	13.820	13.664	31,000,428
2022-06-27	13.070	14.250	12.770	14.030	13.871	23,174,197
2022-06-24	12.340	13.190	12.340	13.070	12.922	15,437,071
2022-06-23	12.000	12.350	11.860	12.300	12.161	9,672,003
2022-06-22	12.590	12.720	12.010	12.020	11.884	14,849,422
2022-06-21	11.860	13.770	11.860	12.590	12.448	22,766,052
2022-06-20	11.370	11.810	11.370	11.760	11.627	6,064,525
2022-06-17	11.180	11.390	11.070	11.340	11.212	4,107,141
2022-06-16	11.070	11.290	11.070	11.200	11.073	3,640,125
2022-06-15	11.190	11.270	11.050	11.070	10.945	3,905,379
2022-06-14	11.200	11.200	10.750	11.150	11.024	4,563,818
2022-06-13	10.840	11.230	10.820	11.210	11.083	3,808,210
2022-06-10	10.850	11.020	10.700	10.930	10.806	3,043,418
2022-06-09	11.090	11.190	10.730	10.840	10.717	2,813,264
2022-06-08	11.170	11.270	10.890	11.090	10.965	3,438,932
2022-06-07	11.280	11.360	11.050	11.170	11.044	3,682,194
2022-06-06	11.200	11.350	11.110	11.300	11.172	4,070,042
2022-06-02	10.830	11.250	10.710	11.190	11.063	5,982,994
2022-06-01	10.570	11.070	10.510	10.840	10.717	5,047,380
2022-05-31	10.470	10.650	10.310	10.630	10.510	3,191,194
2022-05-30	10.280	10.490	10.250	10.470	10.352	3,118,406
2022-05-27	10.510	10.580	10.250	10.340	10.223	3,015,385
2022-05-26	10.380	10.570	10.200	10.530	10.411	3,283,752
2022-05-25	10.160	10.390	10.160	10.370	10.253	2,312,856
2022-05-24	10.750	10.950	10.230	10.250	10.134	3,924,266
2022-05-23	10.560	10.750	10.560	10.730	10.609	3,096,780
2022-05-20	10.530	10.600	10.330	10.550	10.431	3,210,902
2022-05-19	10.240	10.470	10.200	10.460	10.342	2,787,789
2022-05-18	10.300	10.560	10.280	10.400	10.282	2,686,660
2022-05-17	10.320	10.370	10.180	10.300	10.183	2,620,068
2022-05-16	10.490	10.600	10.270	10.330	10.213	3,032,596
2022-05-13	10.390	10.500	10.300	10.450	10.332	2,711,263
2022-05-12	10.240	10.450	10.160	10.360	10.243	3,113,287

← NewerPage 18 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.