Guangdong Topstar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.460	10.600	10.280	10.310	10.193	4,996,912
2022-05-10	9.900	10.430	9.880	10.350	10.233	4,373,695
2022-05-09	9.850	10.130	9.820	10.050	9.936	3,194,071
2022-05-06	9.600	9.990	9.560	9.890	9.778	3,318,224
2022-05-05	9.640	10.090	9.550	9.900	9.788	3,718,464
2022-04-29	9.300	9.750	9.290	9.680	9.570	5,267,768
2022-04-28	9.280	9.500	9.190	9.240	9.135	4,540,854
2022-04-27	8.720	9.350	8.580	9.320	9.215	6,922,469
2022-04-26	9.260	9.380	8.550	8.550	8.453	7,541,161
2022-04-25	9.860	9.860	9.200	9.200	9.096	4,889,393
2022-04-22	10.120	10.240	9.900	9.990	9.877	3,056,310
2022-04-21	10.810	10.810	10.070	10.120	10.005	3,898,457
2022-04-20	10.910	11.050	10.670	10.720	10.599	2,908,408
2022-04-19	10.520	10.920	10.520	10.780	10.658	2,557,981
2022-04-18	10.960	10.960	10.430	10.730	10.609	2,927,592
2022-04-15	11.440	11.450	10.880	10.950	10.826	5,305,781
2022-04-14	11.390	11.770	11.390	11.530	11.400	5,065,641
2022-04-13	11.130	11.650	10.900	11.250	11.123	5,698,661
2022-04-12	10.990	11.260	10.870	11.210	11.083	2,353,822
2022-04-11	11.630	11.630	10.860	10.980	10.856	3,863,926
2022-04-08	11.790	11.790	11.390	11.570	11.439	1,955,203
2022-04-07	11.990	12.090	11.650	11.650	11.518	2,464,480
2022-04-06	12.080	12.240	11.960	12.050	11.914	3,117,304
2022-04-01	11.960	12.080	11.690	12.040	11.904	4,399,044
2022-03-31	11.850	12.170	11.730	12.030	11.894	4,489,515
2022-03-30	11.490	11.890	11.480	11.880	11.746	4,171,724
2022-03-29	11.850	11.850	11.400	11.480	11.350	3,080,071
2022-03-28	11.920	11.930	11.530	11.750	11.617	2,657,486
2022-03-25	12.040	12.170	11.900	11.920	11.785	2,682,749
2022-03-24	12.370	12.370	12.000	12.070	11.933	4,387,148
2022-03-23	12.440	12.580	12.300	12.460	12.319	3,181,688
2022-03-22	12.440	12.530	12.250	12.380	12.240	2,876,489
2022-03-21	12.470	12.570	12.330	12.460	12.319	4,017,919
2022-03-18	12.180	12.370	12.050	12.280	12.141	2,952,313
2022-03-17	12.300	12.590	12.060	12.180	12.042	5,838,995
2022-03-16	12.160	12.280	11.180	12.190	12.052	8,541,907
2022-03-15	12.290	13.100	11.950	12.010	11.874	7,130,563
2022-03-14	12.590	12.730	12.280	12.280	12.141	3,462,481
2022-03-11	12.540	12.790	12.300	12.720	12.576	4,062,265
2022-03-10	12.540	12.780	12.520	12.630	12.487	4,439,185
2022-03-09	12.900	12.990	11.650	12.230	12.092	6,057,083
2022-03-08	13.250	13.330	12.630	12.730	12.586	4,256,983
2022-03-07	13.520	13.620	13.150	13.200	13.051	4,134,535
2022-03-04	13.800	13.930	13.490	13.530	13.377	3,626,415
2022-03-03	13.800	14.050	13.730	13.800	13.644	3,209,187
2022-03-02	13.650	13.880	13.560	13.780	13.624	2,845,878
2022-03-01	13.660	13.860	13.630	13.750	13.594	2,746,767
2022-02-28	13.880	13.920	13.450	13.640	13.486	4,268,310
2022-02-25	13.710	14.200	13.710	13.950	13.792	4,703,678
2022-02-24	13.800	14.360	13.490	13.660	13.505	8,012,440
2022-02-23	13.710	13.920	13.660	13.880	13.723	3,731,482
2022-02-22	13.750	13.880	13.610	13.680	13.525	3,497,475
2022-02-21	13.700	13.940	13.520	13.900	13.743	4,662,533
2022-02-18	13.440	13.500	13.290	13.470	13.318	2,166,063
2022-02-17	13.500	13.890	13.400	13.510	13.357	4,123,382
2022-02-16	13.260	13.800	13.220	13.600	13.446	5,439,454
2022-02-15	13.200	13.270	13.010	13.160	13.011	2,534,181
2022-02-14	13.050	13.290	13.050	13.130	12.981	2,395,358
2022-02-11	13.540	13.620	13.130	13.170	13.021	4,803,534
2022-02-10	13.870	13.870	13.550	13.650	13.496	3,229,782

← NewerPage 19 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.