GuangDong Topstrong Living Innovation & Integration Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.910 | 6.230 | 5.910 | 6.220 | 6.185 | 4,947,160 |
| 2024-04-26 | 5.930 | 5.940 | 5.760 | 5.910 | 5.877 | 4,337,807 |
| 2024-04-25 | 5.870 | 6.000 | 5.800 | 5.910 | 5.877 | 5,167,820 |
| 2024-04-24 | 5.700 | 5.970 | 5.700 | 5.910 | 5.877 | 6,435,900 |
| 2024-04-23 | 5.580 | 5.790 | 5.540 | 5.700 | 5.668 | 7,069,500 |
| 2024-04-22 | 5.710 | 5.810 | 5.570 | 5.810 | 5.778 | 4,118,500 |
| 2024-04-19 | 5.820 | 5.890 | 5.690 | 5.760 | 5.728 | 4,026,350 |
| 2024-04-18 | 5.980 | 6.040 | 5.730 | 5.820 | 5.788 | 4,845,200 |
| 2024-04-17 | 5.440 | 6.000 | 5.410 | 5.990 | 5.957 | 7,901,480 |
| 2024-04-16 | 5.710 | 6.040 | 5.310 | 5.320 | 5.290 | 9,607,050 |
| 2024-04-15 | 6.510 | 6.730 | 5.760 | 5.830 | 5.798 | 10,094,350 |
| 2024-04-12 | 6.570 | 6.740 | 6.560 | 6.610 | 6.573 | 4,596,668 |
| 2024-04-11 | 6.510 | 6.680 | 6.510 | 6.570 | 6.533 | 4,857,208 |
| 2024-04-10 | 6.790 | 6.850 | 6.440 | 6.550 | 6.514 | 6,466,100 |
| 2024-04-09 | 6.620 | 6.820 | 6.620 | 6.800 | 6.762 | 6,160,000 |
| 2024-04-08 | 7.010 | 7.020 | 6.560 | 6.620 | 6.583 | 9,720,400 |
| 2024-04-03 | 7.130 | 7.180 | 6.910 | 7.030 | 6.991 | 9,146,640 |
| 2024-04-02 | 7.210 | 7.240 | 7.070 | 7.130 | 7.090 | 10,978,525 |
| 2024-04-01 | 7.120 | 7.300 | 7.010 | 7.280 | 7.239 | 17,136,062 |
| 2024-03-29 | 7.370 | 7.490 | 7.110 | 7.230 | 7.190 | 16,272,040 |
| 2024-03-28 | 6.840 | 7.910 | 6.840 | 7.790 | 7.747 | 26,228,184 |
| 2024-03-27 | 6.750 | 7.480 | 6.680 | 7.190 | 7.150 | 15,971,080 |
| 2024-03-26 | 6.760 | 6.920 | 6.620 | 6.790 | 6.752 | 4,616,900 |
| 2024-03-25 | 6.800 | 7.020 | 6.730 | 6.770 | 6.732 | 5,408,384 |
| 2024-03-22 | 7.050 | 7.120 | 6.770 | 6.810 | 6.772 | 4,573,638 |
| 2024-03-21 | 7.060 | 7.150 | 6.870 | 7.020 | 6.981 | 4,491,800 |
| 2024-03-20 | 6.850 | 7.100 | 6.850 | 7.050 | 7.011 | 5,614,700 |
| 2024-03-19 | 7.010 | 7.090 | 6.870 | 6.880 | 6.842 | 5,120,627 |
| 2024-03-18 | 6.680 | 7.060 | 6.680 | 7.020 | 6.981 | 7,722,800 |
| 2024-03-15 | 6.530 | 6.690 | 6.450 | 6.680 | 6.643 | 5,356,000 |
| 2024-03-14 | 6.500 | 6.580 | 6.370 | 6.550 | 6.514 | 4,776,600 |
| 2024-03-13 | 6.560 | 6.630 | 6.390 | 6.510 | 6.474 | 4,062,000 |
| 2024-03-12 | 6.370 | 6.560 | 6.280 | 6.560 | 6.523 | 5,235,480 |
| 2024-03-11 | 6.340 | 6.370 | 6.170 | 6.360 | 6.325 | 4,989,400 |
| 2024-03-08 | 6.230 | 6.500 | 6.190 | 6.290 | 6.255 | 5,491,880 |
| 2024-03-07 | 6.180 | 6.350 | 6.150 | 6.160 | 6.126 | 4,875,500 |
| 2024-03-06 | 6.040 | 6.270 | 5.940 | 6.180 | 6.146 | 3,892,380 |
| 2024-03-05 | 6.240 | 6.260 | 6.020 | 6.030 | 5.996 | 4,503,900 |
| 2024-03-04 | 6.350 | 6.400 | 6.030 | 6.240 | 6.205 | 5,294,438 |
| 2024-03-01 | 6.280 | 6.430 | 6.120 | 6.330 | 6.295 | 5,293,300 |
| 2024-02-29 | 5.940 | 6.290 | 5.840 | 6.280 | 6.245 | 9,268,580 |
| 2024-02-28 | 6.880 | 7.130 | 5.900 | 6.010 | 5.977 | 11,822,060 |
| 2024-02-27 | 6.630 | 6.830 | 6.550 | 6.800 | 6.762 | 5,863,160 |
| 2024-02-26 | 6.400 | 6.920 | 6.300 | 6.630 | 6.593 | 9,158,043 |
| 2024-02-23 | 6.060 | 6.480 | 6.000 | 6.400 | 6.364 | 8,106,400 |
| 2024-02-22 | 5.650 | 6.070 | 5.650 | 6.030 | 5.996 | 7,583,883 |
| 2024-02-21 | 5.420 | 6.000 | 5.390 | 5.700 | 5.668 | 7,579,579 |
| 2024-02-20 | 5.340 | 5.540 | 5.210 | 5.510 | 5.479 | 5,834,000 |
| 2024-02-19 | 5.050 | 5.470 | 5.050 | 5.310 | 5.280 | 11,597,783 |
| 2024-02-08 | 4.440 | 5.080 | 4.230 | 5.020 | 4.992 | 14,564,721 |
| 2024-02-07 | 4.990 | 5.000 | 4.330 | 4.510 | 4.485 | 17,421,000 |
| 2024-02-06 | 5.010 | 5.310 | 4.310 | 5.010 | 4.982 | 14,950,930 |
| 2024-02-05 | 6.390 | 6.390 | 5.160 | 5.260 | 5.231 | 12,582,029 |
| 2024-02-02 | 6.890 | 7.190 | 6.210 | 6.450 | 6.414 | 7,030,806 |
| 2024-02-01 | 6.960 | 7.010 | 6.600 | 6.890 | 6.852 | 6,718,892 |
| 2024-01-31 | 7.760 | 7.760 | 7.010 | 7.100 | 7.060 | 4,458,000 |
| 2024-01-30 | 8.160 | 8.160 | 7.650 | 7.720 | 7.677 | 3,364,000 |
| 2024-01-29 | 8.660 | 8.660 | 8.030 | 8.100 | 8.055 | 4,127,300 |
| 2024-01-26 | 8.380 | 8.690 | 8.340 | 8.510 | 8.463 | 4,306,400 |
| 2024-01-25 | 8.070 | 8.380 | 7.910 | 8.370 | 8.323 | 4,165,300 |
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.