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
2023-08-01	9.300	9.300	8.960	9.000	8.950	8,934,920
2023-07-31	9.610	9.660	9.280	9.300	9.248	13,648,850
2023-07-28	9.110	9.990	9.110	9.810	9.755	13,698,143
2023-07-27	9.340	9.470	9.150	9.160	9.109	3,117,817
2023-07-26	9.520	9.610	9.320	9.380	9.328	5,588,617
2023-07-25	9.070	9.690	8.960	9.620	9.566	9,651,677
2023-07-24	8.890	8.990	8.810	8.960	8.910	2,358,300
2023-07-21	8.900	8.960	8.790	8.870	8.821	2,223,560
2023-07-20	9.040	9.050	8.830	8.870	8.821	2,601,000
2023-07-19	8.900	9.080	8.890	8.990	8.940	3,332,320
2023-07-18	8.680	9.030	8.620	8.900	8.850	3,836,380
2023-07-17	8.660	8.740	8.550	8.660	8.612	1,615,400
2023-07-14	8.560	8.750	8.540	8.720	8.671	2,447,560
2023-07-13	8.530	8.650	8.500	8.630	8.582	2,106,800
2023-07-12	8.660	8.720	8.450	8.500	8.453	2,116,000
2023-07-11	8.620	8.670	8.570	8.610	8.562	1,924,100
2023-07-10	8.650	8.740	8.540	8.580	8.532	2,447,000
2023-07-07	8.740	8.770	8.590	8.630	8.582	2,868,060
2023-07-06	8.700	8.850	8.550	8.730	8.681	4,697,057
2023-07-05	8.950	8.950	8.670	8.700	8.652	4,167,600
2023-07-04	8.920	8.960	8.800	8.890	8.840	4,577,448
2023-07-03	9.210	9.360	8.840	8.980	8.930	10,522,848
2023-06-30	8.980	9.740	8.980	9.190	9.139	11,736,340
2023-06-29	8.580	8.780	8.530	8.750	8.701	3,223,420
2023-06-28	8.520	8.590	8.330	8.500	8.453	3,155,000
2023-06-27	8.050	8.580	7.910	8.550	8.502	4,260,300
2023-06-26	8.050	8.120	7.920	8.040	7.995	1,951,560
2023-06-21	8.110	8.150	7.950	8.030	7.985	1,503,280
2023-06-20	8.240	8.250	8.110	8.110	8.065	1,467,100
2023-06-19	8.410	8.530	8.230	8.240	8.194	2,301,600
2023-06-16	8.460	8.500	8.360	8.380	8.333	1,440,181
2023-06-15	8.660	8.680	8.430	8.450	8.403	1,820,220
2023-06-14	8.740	8.780	8.580	8.680	8.632	1,841,620
2023-06-13	8.520	8.770	8.510	8.730	8.681	3,163,500
2023-06-12	8.300	8.600	8.210	8.530	8.482	2,544,540
2023-06-09	8.400	8.560	8.260	8.270	8.224	2,243,040
2023-06-08	8.480	8.750	8.400	8.500	8.353	2,853,724
2023-06-07	8.460	8.670	8.400	8.480	8.334	2,063,700
2023-06-06	8.600	8.850	8.450	8.470	8.324	3,059,500
2023-06-05	8.730	8.730	8.440	8.640	8.491	4,494,670
2023-06-02	8.400	8.890	8.390	8.740	8.589	5,461,018
2023-06-01	8.300	8.530	8.240	8.410	8.265	2,042,601
2023-05-31	8.430	8.430	8.280	8.310	8.166	1,305,080
2023-05-30	8.450	8.460	8.270	8.400	8.255	1,536,800
2023-05-29	8.510	8.520	8.300	8.390	8.245	2,204,244
2023-05-26	8.520	8.520	8.310	8.450	8.304	1,425,820
2023-05-25	8.500	8.550	8.380	8.490	8.343	1,393,400
2023-05-24	8.530	8.590	8.400	8.500	8.353	1,682,920
2023-05-23	8.640	8.640	8.470	8.500	8.353	1,422,280
2023-05-22	8.510	8.670	8.440	8.640	8.491	1,806,300
2023-05-19	8.640	8.650	8.390	8.510	8.363	2,420,800
2023-05-18	8.530	8.640	8.470	8.610	8.461	1,972,200
2023-05-17	8.440	8.540	8.330	8.530	8.383	2,289,300
2023-05-16	8.350	8.460	8.300	8.380	8.235	2,394,200
2023-05-15	8.330	8.390	8.210	8.390	8.245	3,108,520
2023-05-12	8.270	8.400	8.240	8.270	8.127	2,420,695
2023-05-11	8.150	8.400	8.120	8.280	8.137	3,214,400
2023-05-10	8.010	8.190	8.000	8.150	8.009	1,988,795
2023-05-09	8.130	8.180	8.010	8.060	7.921	2,527,275
2023-05-08	8.110	8.230	8.080	8.130	7.990	3,149,120

← NewerPage 14 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.