Guangdong Topstar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	31.650	31.840	30.100	30.100	30.069	53,178,446
2025-01-21	31.560	32.760	31.000	32.550	32.516	73,346,224
2025-01-20	31.560	31.870	30.760	31.220	31.187	45,492,759
2025-01-17	31.790	32.850	30.740	31.330	31.297	69,578,646
2025-01-16	33.380	34.110	32.530	33.100	33.065	65,700,135
2025-01-15	33.580	33.790	32.660	33.030	32.996	73,030,660
2025-01-14	29.430	34.970	29.010	34.170	34.134	99,651,090
2025-01-13	29.490	31.700	28.600	29.200	29.170	64,653,042
2025-01-10	31.550	33.900	30.600	30.600	30.568	76,318,977
2025-01-09	32.310	34.440	31.610	32.240	32.206	87,117,082
2025-01-08	30.690	35.530	30.200	33.280	33.245	105,180,967
2025-01-07	28.940	31.000	28.830	31.000	30.968	72,559,003
2025-01-06	28.300	29.970	27.780	29.380	29.349	63,139,864
2025-01-03	29.500	31.000	28.450	29.760	29.729	96,442,498
2025-01-02	25.400	29.940	25.000	29.400	29.369	88,139,326
2024-12-31	27.200	27.350	25.490	25.490	25.463	30,541,197
2024-12-30	26.980	27.400	26.360	26.920	26.892	25,445,218
2024-12-27	27.810	28.000	26.910	27.180	27.152	34,365,951
2024-12-26	27.000	28.120	27.000	27.800	27.771	36,190,750
2024-12-25	28.400	28.750	26.600	27.070	27.042	44,288,623
2024-12-24	28.500	29.160	27.850	28.680	28.650	44,953,462
2024-12-23	30.470	30.700	28.000	28.070	28.041	57,120,762
2024-12-20	29.570	31.500	29.560	30.760	30.728	55,094,440
2024-12-19	29.500	30.980	29.460	30.030	29.999	56,256,237
2024-12-18	31.060	31.500	29.760	30.240	30.208	62,139,569
2024-12-17	34.000	34.900	31.230	31.500	31.467	74,667,773
2024-12-16	33.010	36.000	32.360	35.010	34.973	76,644,620
2024-12-13	34.200	36.380	33.790	33.810	33.775	76,719,927
2024-12-12	33.050	36.810	32.880	35.390	35.353	87,494,688
2024-12-11	35.000	36.300	33.050	34.070	34.034	82,263,081
2024-12-10	36.000	39.000	35.300	36.770	36.732	110,596,561
2024-12-09	32.900	37.500	32.900	35.290	35.253	105,108,000
2024-12-06	33.500	36.880	31.800	33.860	33.825	115,018,638
2024-12-05	32.130	37.500	31.700	35.190	35.153	126,812,794
2024-12-04	32.660	35.130	32.330	32.700	32.666	119,999,277
2024-12-03	32.960	35.950	32.400	32.600	32.566	135,461,739
2024-12-02	30.000	35.000	29.570	33.260	33.225	139,608,041
2024-11-29	24.660	29.500	24.660	29.500	29.469	122,482,578
2024-11-28	25.640	26.780	24.520	24.580	24.554	83,231,036
2024-11-27	25.520	26.260	24.790	25.950	25.923	85,804,382
2024-11-26	29.240	29.420	26.000	26.800	26.772	93,848,496
2024-11-25	30.330	31.450	27.900	30.840	30.808	97,515,404
2024-11-22	30.500	32.200	29.110	30.000	29.969	110,736,155
2024-11-21	30.530	32.950	28.930	32.080	32.047	158,241,652
2024-11-20	26.150	30.530	25.020	30.530	30.498	150,416,723
2024-11-19	20.310	25.440	20.310	25.440	25.413	145,106,417
2024-11-18	22.990	26.580	20.990	21.200	21.178	113,055,388
2024-11-15	20.730	24.250	19.990	22.820	22.796	114,671,616
2024-11-14	20.820	22.660	20.060	21.350	21.328	97,859,229
2024-11-13	18.500	22.320	18.300	21.380	21.358	97,967,828
2024-11-12	18.390	19.110	17.900	18.600	18.581	61,455,695
2024-11-11	17.350	19.290	17.170	18.700	18.681	67,527,356
2024-11-08	18.000	19.950	18.000	18.250	18.231	91,424,608
2024-11-07	19.000	19.500	17.190	18.170	18.151	100,604,654
2024-11-06	18.990	21.110	18.710	20.460	20.439	126,992,875
2024-11-05	15.590	17.590	15.350	17.590	17.572	83,863,931
2024-11-04	12.650	14.660	12.650	14.660	14.645	22,658,149
2024-11-01	12.950	12.950	12.200	12.220	12.207	13,022,068
2024-10-31	13.100	13.300	12.830	13.040	13.026	14,967,646
2024-10-30	12.720	13.120	12.570	13.090	13.076	12,457,036

← NewerPage 8 of 21 · 1,218 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.