Guangdong Topstar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.850	13.910	13.720	13.860	13.703	3,473,263
2022-02-08	13.560	13.780	13.410	13.770	13.614	3,124,942
2022-02-07	13.690	13.850	13.440	13.620	13.466	3,295,834
2022-01-28	13.480	13.590	13.270	13.450	13.298	3,912,628
2022-01-27	13.570	13.630	12.990	13.260	13.110	5,838,258
2022-01-26	13.420	13.690	13.260	13.430	13.278	4,270,507
2022-01-25	14.800	14.840	13.280	13.420	13.268	15,628,579
2022-01-24	15.350	15.680	15.250	15.540	15.364	3,402,861
2022-01-21	15.500	15.720	15.380	15.500	15.325	3,679,702
2022-01-20	16.380	16.560	15.430	15.470	15.295	9,861,210
2022-01-19	16.300	16.670	16.200	16.480	16.294	5,288,350
2022-01-18	16.690	16.790	16.300	16.360	16.175	5,659,578
2022-01-17	16.190	16.950	16.190	16.760	16.570	6,676,528
2022-01-14	16.450	16.650	16.200	16.290	16.106	6,363,740
2022-01-13	16.920	16.990	16.520	16.550	16.363	7,727,948
2022-01-12	17.110	17.130	16.800	16.950	16.758	8,527,384
2022-01-11	16.550	17.230	16.380	17.130	16.936	13,906,450
2022-01-10	16.500	16.660	16.110	16.530	16.343	7,642,659
2022-01-07	16.290	16.900	16.250	16.520	16.333	11,754,502
2022-01-06	15.970	16.500	15.960	16.300	16.116	7,930,854
2022-01-05	16.210	16.210	15.930	16.090	15.908	5,509,896
2022-01-04	16.020	16.300	15.950	16.260	16.076	7,003,657
2021-12-31	16.150	16.250	16.000	16.000	15.819	4,975,915
2021-12-30	16.330	16.380	16.050	16.150	15.967	7,525,376
2021-12-29	15.700	16.360	15.640	16.220	16.036	12,330,441
2021-12-28	15.070	16.330	15.050	15.960	15.779	11,918,457
2021-12-27	15.220	15.240	14.930	15.070	14.899	3,075,643
2021-12-24	15.200	15.400	14.920	15.220	15.048	5,470,798
2021-12-23	15.150	15.210	15.100	15.150	14.979	5,307,987
2021-12-22	15.600	15.710	15.360	15.450	15.275	5,087,979
2021-12-21	15.530	15.620	15.350	15.600	15.423	4,329,741
2021-12-20	15.880	16.010	15.480	15.530	15.354	5,762,064
2021-12-17	16.160	16.290	15.900	15.960	15.779	6,023,361
2021-12-16	15.960	16.350	15.850	16.290	16.106	8,013,219
2021-12-15	16.160	16.200	15.830	15.880	15.700	6,334,811
2021-12-14	15.730	16.230	15.690	16.160	15.977	6,932,469
2021-12-13	15.950	16.030	15.720	15.810	15.631	4,855,483
2021-12-10	15.790	15.980	15.710	15.850	15.671	4,197,500
2021-12-09	15.690	15.950	15.550	15.790	15.611	4,946,521
2021-12-08	15.530	15.690	15.510	15.660	15.483	3,264,034
2021-12-07	15.650	15.810	15.300	15.490	15.315	4,716,450
2021-12-06	16.050	16.100	15.480	15.540	15.364	7,279,048
2021-12-03	16.100	16.130	15.910	16.040	15.858	4,717,455
2021-12-02	16.500	16.510	16.000	16.020	15.839	7,265,878
2021-12-01	16.550	16.560	16.310	16.450	16.264	7,243,487
2021-11-30	15.750	16.720	15.710	16.450	16.264	15,156,123
2021-11-29	16.020	16.100	15.600	15.680	15.503	11,292,476
2021-11-26	16.100	16.380	16.020	16.370	16.185	7,242,160
2021-11-25	16.020	16.260	15.900	16.090	15.908	5,398,912
2021-11-24	16.160	16.220	15.940	16.020	15.839	6,266,969
2021-11-23	16.200	16.530	16.150	16.200	16.017	7,916,400
2021-11-22	16.290	16.560	16.210	16.240	16.056	6,668,651
2021-11-19	16.250	16.590	16.050	16.430	16.244	6,703,798
2021-11-18	16.670	16.730	16.160	16.180	15.997	6,797,249
2021-11-17	16.110	16.640	16.040	16.570	16.382	6,903,640
2021-11-16	16.680	16.680	16.010	16.030	15.849	6,471,769
2021-11-15	16.300	16.770	16.200	16.660	16.471	6,920,413
2021-11-12	16.290	16.520	16.150	16.320	16.135	5,767,546
2021-11-11	16.100	16.440	15.950	16.290	16.106	6,719,639
2021-11-10	15.380	16.520	15.330	16.240	16.056	10,481,284

← NewerPage 20 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.