GuangDong Topstrong Living Innovation & Integration Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.910 | 5.040 | 4.910 | 5.030 | 5.030 | 1,554,300 |
| 2024-07-25 | 4.780 | 4.980 | 4.750 | 4.920 | 4.920 | 1,863,940 |
| 2024-07-24 | 4.940 | 4.950 | 4.790 | 4.830 | 4.830 | 1,635,500 |
| 2024-07-23 | 5.040 | 5.160 | 4.920 | 4.940 | 4.940 | 1,549,500 |
| 2024-07-22 | 4.980 | 5.040 | 4.860 | 5.040 | 5.040 | 1,665,399 |
| 2024-07-19 | 4.860 | 4.980 | 4.800 | 4.950 | 4.950 | 2,063,900 |
| 2024-07-18 | 4.900 | 4.950 | 4.740 | 4.860 | 4.860 | 1,963,300 |
| 2024-07-17 | 4.990 | 5.040 | 4.910 | 4.910 | 4.910 | 1,480,200 |
| 2024-07-16 | 5.050 | 5.090 | 4.940 | 5.000 | 5.000 | 1,628,799 |
| 2024-07-15 | 5.230 | 5.240 | 5.000 | 5.060 | 5.060 | 2,228,200 |
| 2024-07-12 | 5.250 | 5.350 | 5.190 | 5.250 | 5.250 | 2,255,300 |
| 2024-07-11 | 5.010 | 5.220 | 5.010 | 5.220 | 5.220 | 2,899,861 |
| 2024-07-10 | 5.160 | 5.160 | 4.930 | 4.940 | 4.940 | 1,925,000 |
| 2024-07-09 | 5.000 | 5.150 | 4.930 | 5.150 | 5.150 | 2,778,806 |
| 2024-07-08 | 5.270 | 5.270 | 5.030 | 5.050 | 5.050 | 2,244,900 |
| 2024-07-05 | 5.110 | 5.280 | 5.060 | 5.260 | 5.260 | 1,781,900 |
| 2024-07-04 | 5.420 | 5.470 | 5.110 | 5.150 | 5.150 | 2,432,500 |
| 2024-07-03 | 5.410 | 5.480 | 5.390 | 5.390 | 5.390 | 1,491,400 |
| 2024-07-02 | 5.320 | 5.470 | 5.280 | 5.430 | 5.430 | 2,538,980 |
| 2024-07-01 | 5.330 | 5.380 | 5.220 | 5.330 | 5.330 | 1,904,460 |
| 2024-06-28 | 5.240 | 5.390 | 5.220 | 5.300 | 5.300 | 3,032,165 |
| 2024-06-27 | 5.310 | 5.430 | 5.230 | 5.240 | 5.240 | 2,155,960 |
| 2024-06-26 | 5.090 | 5.350 | 5.010 | 5.330 | 5.330 | 2,934,800 |
| 2024-06-25 | 5.010 | 5.170 | 4.960 | 5.090 | 5.090 | 3,067,349 |
| 2024-06-24 | 5.210 | 5.280 | 4.930 | 4.980 | 4.980 | 4,808,400 |
| 2024-06-21 | 5.280 | 5.360 | 5.170 | 5.320 | 5.320 | 2,360,224 |
| 2024-06-20 | 5.500 | 5.500 | 5.270 | 5.280 | 5.280 | 2,857,440 |
| 2024-06-19 | 5.370 | 5.480 | 5.330 | 5.440 | 5.440 | 2,785,400 |
| 2024-06-18 | 5.270 | 5.400 | 5.200 | 5.370 | 5.370 | 2,443,000 |
| 2024-06-17 | 5.370 | 5.390 | 5.240 | 5.270 | 5.270 | 3,459,400 |
| 2024-06-14 | 5.370 | 5.430 | 5.250 | 5.380 | 5.380 | 2,599,400 |
| 2024-06-13 | 5.500 | 5.520 | 5.350 | 5.370 | 5.370 | 2,722,660 |
| 2024-06-12 | 5.350 | 5.490 | 5.330 | 5.470 | 5.470 | 2,403,600 |
| 2024-06-11 | 5.420 | 5.420 | 5.180 | 5.380 | 5.350 | 3,738,000 |
| 2024-06-07 | 5.260 | 5.440 | 5.230 | 5.420 | 5.390 | 5,813,913 |
| 2024-06-06 | 5.500 | 5.620 | 5.120 | 5.170 | 5.141 | 5,955,380 |
| 2024-06-05 | 5.660 | 5.660 | 5.470 | 5.480 | 5.449 | 3,191,160 |
| 2024-06-04 | 5.830 | 5.830 | 5.610 | 5.660 | 5.628 | 4,024,740 |
| 2024-06-03 | 5.980 | 5.980 | 5.710 | 5.810 | 5.778 | 6,194,553 |
| 2024-05-31 | 5.910 | 6.000 | 5.910 | 5.960 | 5.927 | 2,091,300 |
| 2024-05-30 | 6.030 | 6.070 | 5.910 | 5.940 | 5.907 | 3,166,700 |
| 2024-05-29 | 6.050 | 6.150 | 5.960 | 6.040 | 6.006 | 3,187,500 |
| 2024-05-28 | 6.130 | 6.130 | 5.930 | 5.990 | 5.957 | 4,444,301 |
| 2024-05-27 | 6.120 | 6.150 | 5.910 | 6.080 | 6.046 | 4,459,700 |
| 2024-05-24 | 6.190 | 6.200 | 6.030 | 6.050 | 6.016 | 6,181,024 |
| 2024-05-23 | 6.320 | 6.480 | 6.090 | 6.220 | 6.185 | 11,780,952 |
| 2024-05-22 | 6.430 | 6.750 | 6.380 | 6.500 | 6.464 | 13,330,210 |
| 2024-05-21 | 6.630 | 6.820 | 6.410 | 6.430 | 6.394 | 11,464,560 |
| 2024-05-20 | 6.810 | 7.150 | 6.600 | 6.760 | 6.722 | 18,539,952 |
| 2024-05-17 | 6.990 | 7.190 | 6.550 | 7.100 | 7.060 | 25,682,968 |
| 2024-05-16 | 6.390 | 7.200 | 6.310 | 6.770 | 6.732 | 20,184,773 |
| 2024-05-15 | 6.140 | 6.530 | 6.120 | 6.330 | 6.295 | 6,124,350 |
| 2024-05-14 | 6.070 | 6.210 | 6.070 | 6.160 | 6.126 | 3,253,352 |
| 2024-05-13 | 6.240 | 6.290 | 6.020 | 6.040 | 6.006 | 3,601,640 |
| 2024-05-10 | 6.450 | 6.480 | 6.270 | 6.320 | 6.285 | 3,178,200 |
| 2024-05-09 | 6.290 | 6.450 | 6.270 | 6.430 | 6.394 | 3,488,900 |
| 2024-05-08 | 6.420 | 6.450 | 6.240 | 6.270 | 6.235 | 3,347,553 |
| 2024-05-07 | 6.410 | 6.440 | 6.320 | 6.420 | 6.384 | 3,162,200 |
| 2024-05-06 | 6.250 | 6.420 | 6.240 | 6.380 | 6.344 | 5,214,729 |
| 2024-04-30 | 6.230 | 6.390 | 6.030 | 6.160 | 6.126 | 4,398,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-12 | 0.0300 CNY |
| 2023-06-09 | 0.1000 CNY |
| 2021-05-28 | 0.1000 CNY |
| 2020-07-10 | 0.0800 CNY |
| 2019-05-13 | 0.2200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.