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
2023-05-05	8.060	8.190	8.050	8.130	7.990	3,426,800
2023-05-04	7.800	8.070	7.750	8.050	7.911	4,339,200
2023-04-28	7.440	7.820	7.440	7.750	7.616	2,983,700
2023-04-27	7.380	7.550	7.260	7.440	7.312	2,156,140
2023-04-26	7.180	7.420	7.160	7.400	7.272	1,576,617
2023-04-25	7.350	7.350	7.040	7.190	7.066	1,625,093
2023-04-24	7.300	7.380	7.080	7.240	7.115	1,506,673
2023-04-21	7.480	7.480	7.200	7.210	7.085	1,585,300
2023-04-20	7.470	7.480	7.350	7.420	7.292	1,373,700
2023-04-19	7.560	7.560	7.420	7.470	7.341	1,535,900
2023-04-18	7.570	7.630	7.440	7.560	7.429	1,788,300
2023-04-17	7.590	7.600	7.470	7.540	7.410	1,855,300
2023-04-14	7.660	7.670	7.490	7.590	7.459	1,324,900
2023-04-13	7.720	7.720	7.590	7.610	7.479	1,327,900
2023-04-12	7.560	7.690	7.510	7.670	7.538	2,193,320
2023-04-11	7.560	7.700	7.420	7.520	7.390	2,524,691
2023-04-10	8.050	8.090	7.610	7.620	7.488	4,313,324
2023-04-07	7.830	8.120	7.760	8.060	7.921	3,371,347
2023-04-06	8.060	8.080	7.820	7.830	7.695	2,576,900
2023-04-04	8.300	8.370	8.040	8.060	7.921	3,527,110
2023-04-03	8.400	8.520	8.080	8.290	8.147	6,938,240
2023-03-31	7.960	8.040	7.890	7.970	7.832	1,658,920
2023-03-30	8.100	8.140	7.850	7.960	7.823	1,546,700
2023-03-29	8.230	8.230	8.000	8.100	7.960	1,938,800
2023-03-28	8.400	8.480	8.200	8.230	8.088	1,130,940
2023-03-27	8.490	8.550	8.290	8.400	8.255	1,876,500
2023-03-24	8.330	8.570	8.330	8.450	8.304	2,316,100
2023-03-23	8.480	8.500	8.280	8.350	8.206	1,603,800
2023-03-22	8.300	8.580	8.260	8.460	8.314	3,386,400
2023-03-21	8.040	8.320	7.980	8.290	8.147	2,750,100
2023-03-20	7.990	8.220	7.980	8.030	7.891	1,981,380
2023-03-17	8.030	8.110	7.930	7.970	7.832	1,380,900
2023-03-16	8.070	8.120	7.950	7.980	7.842	1,414,780
2023-03-15	8.020	8.220	7.960	8.130	7.990	1,827,141
2023-03-14	8.080	8.110	7.850	7.950	7.813	1,759,600
2023-03-13	8.180	8.240	8.020	8.080	7.940	1,492,000
2023-03-10	8.330	8.390	8.200	8.210	8.068	1,544,800
2023-03-09	8.260	8.370	8.140	8.330	8.186	1,836,400
2023-03-08	8.140	8.260	8.090	8.240	8.098	1,728,566
2023-03-07	8.290	8.300	8.150	8.170	8.029	2,365,900
2023-03-06	8.370	8.460	8.250	8.290	8.147	2,053,200
2023-03-03	8.570	8.580	8.320	8.380	8.235	3,135,500
2023-03-02	8.660	8.690	8.530	8.570	8.422	1,250,400
2023-03-01	8.500	8.670	8.460	8.660	8.510	1,715,000
2023-02-28	8.550	8.570	8.380	8.480	8.334	1,699,980
2023-02-27	8.530	8.580	8.410	8.450	8.304	2,134,704
2023-02-24	8.600	8.610	8.490	8.550	8.402	1,812,400
2023-02-23	8.660	8.730	8.510	8.540	8.393	3,985,600
2023-02-22	8.350	8.780	8.270	8.660	8.510	6,530,400
2023-02-21	8.400	8.510	8.300	8.400	8.255	2,430,308
2023-02-20	8.200	8.430	8.140	8.370	8.225	2,656,700
2023-02-17	8.110	8.350	8.110	8.210	8.068	2,404,800
2023-02-16	8.450	8.600	8.060	8.170	8.029	3,939,800
2023-02-15	8.600	8.610	8.450	8.500	8.353	2,317,200
2023-02-14	8.420	8.630	8.380	8.600	8.451	3,986,300
2023-02-13	8.260	8.450	8.240	8.420	8.275	3,088,720
2023-02-10	8.210	8.350	8.190	8.270	8.127	2,168,380
2023-02-09	8.100	8.220	8.060	8.220	8.078	1,995,440
2023-02-08	8.200	8.250	8.090	8.130	7.990	1,850,000
2023-02-07	8.290	8.290	8.130	8.200	8.058	2,631,700

← NewerPage 15 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.