GuangDong Topstrong Living Innovation & Integration Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	7.870	8.190	7.670	7.980	7.936	5,484,500
2024-01-23	8.230	8.250	7.680	7.770	7.727	6,107,800
2024-01-22	8.860	8.900	8.100	8.180	8.134	4,363,900
2024-01-19	9.000	9.130	8.830	8.840	8.791	3,229,877
2024-01-18	9.150	9.250	8.750	8.930	8.880	4,794,800
2024-01-17	9.350	9.400	9.160	9.170	9.119	2,660,200
2024-01-16	9.360	9.530	9.170	9.310	9.258	3,232,800
2024-01-15	9.340	9.450	9.270	9.370	9.318	2,851,100
2024-01-12	9.440	9.560	9.330	9.360	9.308	2,028,700
2024-01-11	9.360	9.470	9.310	9.450	9.397	2,313,116
2024-01-10	9.340	9.440	9.220	9.350	9.298	2,574,700
2024-01-09	9.300	9.470	9.280	9.390	9.338	3,459,100
2024-01-08	9.520	9.560	9.270	9.300	9.248	4,036,000
2024-01-05	9.540	9.660	9.470	9.520	9.467	2,923,100
2024-01-04	9.490	9.580	9.390	9.540	9.487	2,396,100
2024-01-03	9.420	9.570	9.370	9.500	9.447	3,652,000
2024-01-02	9.280	9.490	9.280	9.450	9.397	3,456,200
2023-12-29	9.060	9.280	8.960	9.270	9.218	2,815,178
2023-12-28	9.060	9.080	8.800	9.000	8.950	2,621,100
2023-12-27	8.860	9.020	8.830	8.980	8.930	2,789,118
2023-12-26	8.870	9.040	8.790	8.790	8.741	2,290,819
2023-12-25	9.110	9.160	8.830	8.880	8.831	3,646,543
2023-12-22	9.390	9.400	9.100	9.140	9.089	3,545,700
2023-12-21	9.130	9.340	9.030	9.320	9.268	3,576,300
2023-12-20	9.220	9.330	9.170	9.240	9.189	2,530,400
2023-12-19	9.160	9.250	9.110	9.170	9.119	2,259,700
2023-12-18	9.250	9.360	9.100	9.160	9.109	3,381,800
2023-12-15	9.160	9.320	9.120	9.270	9.218	3,327,770
2023-12-14	9.150	9.260	9.070	9.120	9.069	3,491,324
2023-12-13	9.110	9.110	8.980	9.070	9.019	3,044,100
2023-12-12	9.040	9.200	8.830	9.130	9.079	5,694,122
2023-12-11	9.120	9.340	8.970	9.050	9.000	6,097,180
2023-12-08	9.580	9.630	9.070	9.120	9.069	7,148,700
2023-12-07	9.560	9.700	9.440	9.590	9.537	4,618,600
2023-12-06	9.370	9.590	9.300	9.520	9.467	4,119,500
2023-12-05	9.420	9.500	9.340	9.390	9.338	4,070,599
2023-12-04	9.660	9.670	9.400	9.430	9.377	5,397,900
2023-12-01	9.420	9.710	9.360	9.640	9.586	6,061,000
2023-11-30	9.530	9.590	9.340	9.450	9.397	3,086,491
2023-11-29	9.520	9.570	9.410	9.470	9.417	2,228,800
2023-11-28	9.400	9.540	9.330	9.530	9.477	2,854,500
2023-11-27	9.460	9.490	9.280	9.360	9.308	2,756,800
2023-11-24	9.600	9.650	9.390	9.460	9.407	2,523,500
2023-11-23	9.410	9.610	9.350	9.600	9.547	2,676,320
2023-11-22	9.610	9.620	9.390	9.420	9.368	3,021,900
2023-11-21	9.550	9.750	9.540	9.590	9.537	3,890,900
2023-11-20	9.380	9.550	9.320	9.550	9.497	2,825,800
2023-11-17	9.290	9.430	9.260	9.370	9.318	1,986,200
2023-11-16	9.340	9.390	9.240	9.300	9.248	1,940,660
2023-11-15	9.380	9.440	9.310	9.360	9.308	2,437,299
2023-11-14	9.440	9.450	9.290	9.330	9.278	1,847,060
2023-11-13	9.280	9.420	9.270	9.410	9.358	2,913,900
2023-11-10	9.260	9.290	9.170	9.270	9.218	2,011,227
2023-11-09	9.330	9.430	9.210	9.260	9.208	2,549,324
2023-11-08	9.360	9.360	9.210	9.320	9.268	2,391,600
2023-11-07	9.310	9.330	9.150	9.290	9.238	2,530,799
2023-11-06	9.210	9.290	9.160	9.280	9.228	2,893,002
2023-11-03	9.160	9.270	9.090	9.150	9.099	3,013,182
2023-11-02	9.160	9.250	9.050	9.100	9.049	2,251,600
2023-11-01	9.000	9.210	8.960	9.160	9.109	3,624,422

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.