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
2023-11-01	9.000	9.210	8.960	9.160	9.109	3,624,422
2023-10-31	9.060	9.090	8.900	8.980	8.930	3,083,561
2023-10-30	8.970	9.070	8.930	9.020	8.970	2,748,911
2023-10-27	8.700	8.990	8.700	8.970	8.920	3,125,818
2023-10-26	8.940	8.980	8.680	8.750	8.701	3,043,051
2023-10-25	8.990	9.050	8.930	8.960	8.910	2,062,471
2023-10-24	8.560	8.990	8.560	8.990	8.940	3,258,361
2023-10-23	8.750	8.800	8.480	8.540	8.492	2,482,800
2023-10-20	8.820	8.980	8.710	8.740	8.691	2,450,483
2023-10-19	8.730	9.080	8.680	8.810	8.761	3,825,800
2023-10-18	8.900	8.900	8.730	8.730	8.681	2,393,000
2023-10-17	8.940	9.020	8.840	8.900	8.850	2,731,600
2023-10-16	8.990	8.990	8.820	8.860	8.811	2,533,900
2023-10-13	9.100	9.100	8.890	8.920	8.870	3,645,800
2023-10-12	9.200	9.200	9.050	9.130	9.079	3,155,400
2023-10-11	9.240	9.300	9.110	9.120	9.069	3,307,500
2023-10-10	9.260	9.320	9.130	9.190	9.139	3,408,200
2023-10-09	9.390	9.440	9.130	9.240	9.189	4,660,900
2023-09-28	9.230	9.450	9.180	9.400	9.348	4,000,100
2023-09-27	9.230	9.350	9.110	9.160	9.109	3,876,300
2023-09-26	9.340	9.340	9.140	9.180	9.129	4,654,200
2023-09-25	9.360	9.410	9.220	9.280	9.228	5,391,100
2023-09-22	9.420	9.450	9.260	9.430	9.377	7,214,219
2023-09-21	9.240	9.620	9.160	9.460	9.407	9,899,580
2023-09-20	9.250	9.390	9.160	9.250	9.198	5,673,300
2023-09-19	9.460	9.640	9.240	9.310	9.258	6,831,700
2023-09-18	9.250	9.420	9.070	9.400	9.348	7,896,760
2023-09-15	9.250	9.390	9.130	9.200	9.149	7,105,900
2023-09-14	9.370	9.420	9.100	9.320	9.268	10,366,570
2023-09-13	9.010	9.570	9.010	9.500	9.447	16,786,343
2023-09-12	8.900	9.200	8.880	9.070	9.019	15,672,515
2023-09-11	8.940	9.210	8.810	8.950	8.900	23,080,512
2023-09-08	9.760	10.050	9.030	9.050	9.000	34,515,000
2023-09-07	11.170	12.000	10.000	10.100	10.044	41,666,666
2023-09-06	11.010	11.880	10.820	11.180	11.118	40,959,088
2023-09-05	10.860	12.350	10.830	12.000	11.933	53,146,796
2023-09-04	9.600	11.280	9.600	11.280	11.217	35,295,403
2023-09-01	9.500	9.790	9.180	9.400	9.348	7,664,521
2023-08-31	9.290	9.410	9.110	9.230	9.179	5,587,100
2023-08-30	8.950	9.280	8.930	9.240	9.189	5,607,020
2023-08-29	8.670	9.020	8.450	9.010	8.960	5,991,700
2023-08-28	8.720	8.900	8.550	8.760	8.711	5,533,148
2023-08-25	8.490	8.580	8.340	8.370	8.323	2,630,700
2023-08-24	8.350	8.530	8.330	8.430	8.383	2,652,500
2023-08-23	8.580	8.630	8.390	8.420	8.373	2,447,600
2023-08-22	8.810	8.910	8.500	8.580	8.532	2,960,783
2023-08-21	8.700	8.910	8.700	8.750	8.701	2,474,900
2023-08-18	8.820	8.970	8.720	8.720	8.671	2,807,283
2023-08-17	8.670	8.820	8.480	8.800	8.751	2,993,200
2023-08-16	8.640	8.900	8.530	8.670	8.622	2,794,300
2023-08-15	8.500	8.640	8.400	8.600	8.552	2,567,400
2023-08-14	8.550	8.600	8.360	8.480	8.433	2,093,300
2023-08-11	8.560	8.650	8.520	8.530	8.482	2,694,000
2023-08-10	8.560	8.610	8.450	8.520	8.473	1,669,100
2023-08-09	8.600	8.670	8.460	8.470	8.423	2,092,100
2023-08-08	8.660	8.710	8.590	8.660	8.612	1,553,400
2023-08-07	8.780	8.820	8.600	8.640	8.592	2,962,800
2023-08-04	9.000	9.090	8.790	8.820	8.771	4,042,183
2023-08-03	9.030	9.090	8.890	8.950	8.900	3,933,383
2023-08-02	9.000	9.200	8.960	9.030	8.980	4,083,040

← NewerPage 13 of 21 · 1,219 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.