GuangDong Topstrong Living Innovation & Integration Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8.160 | 8.320 | 8.110 | 8.290 | 8.147 | 2,907,980 |
| 2023-02-03 | 8.160 | 8.230 | 8.060 | 8.160 | 8.019 | 1,958,100 |
| 2023-02-02 | 8.170 | 8.180 | 8.070 | 8.160 | 8.019 | 2,179,480 |
| 2023-02-01 | 8.080 | 8.160 | 8.010 | 8.160 | 8.019 | 2,258,400 |
| 2023-01-31 | 7.900 | 8.080 | 7.900 | 8.060 | 7.921 | 2,936,700 |
| 2023-01-30 | 8.000 | 8.140 | 7.820 | 8.010 | 7.872 | 3,854,800 |
| 2023-01-20 | 7.900 | 7.960 | 7.860 | 7.910 | 7.773 | 2,450,920 |
| 2023-01-19 | 8.000 | 8.050 | 7.910 | 7.940 | 7.803 | 2,379,440 |
| 2023-01-18 | 8.040 | 8.050 | 7.900 | 8.000 | 7.862 | 2,287,780 |
| 2023-01-17 | 8.010 | 8.100 | 7.890 | 7.930 | 7.793 | 2,695,160 |
| 2023-01-16 | 8.100 | 8.180 | 7.990 | 8.030 | 7.891 | 3,348,300 |
| 2023-01-13 | 7.910 | 8.270 | 7.860 | 8.090 | 7.950 | 3,963,500 |
| 2023-01-12 | 7.910 | 8.050 | 7.860 | 7.930 | 7.793 | 3,403,400 |
| 2023-01-11 | 8.050 | 8.120 | 7.880 | 7.970 | 7.832 | 5,845,468 |
| 2023-01-10 | 7.650 | 8.300 | 7.580 | 8.120 | 7.980 | 9,490,041 |
| 2023-01-09 | 7.740 | 7.770 | 7.570 | 7.650 | 7.518 | 1,725,780 |
| 2023-01-06 | 7.700 | 7.810 | 7.620 | 7.730 | 7.597 | 2,094,920 |
| 2023-01-05 | 7.580 | 7.760 | 7.460 | 7.700 | 7.567 | 3,714,920 |
| 2023-01-04 | 7.330 | 7.710 | 7.280 | 7.580 | 7.449 | 3,063,940 |
| 2023-01-03 | 7.190 | 7.350 | 7.120 | 7.280 | 7.154 | 1,828,600 |
| 2022-12-30 | 7.130 | 7.200 | 7.080 | 7.120 | 6.997 | 990,100 |
| 2022-12-29 | 7.140 | 7.230 | 7.110 | 7.120 | 6.997 | 857,060 |
| 2022-12-28 | 7.330 | 7.390 | 7.120 | 7.210 | 7.085 | 1,377,900 |
| 2022-12-27 | 7.350 | 7.430 | 7.270 | 7.370 | 7.243 | 1,003,240 |
| 2022-12-26 | 7.410 | 7.480 | 7.320 | 7.350 | 7.223 | 1,076,400 |
| 2022-12-23 | 7.500 | 7.550 | 7.340 | 7.430 | 7.302 | 1,109,552 |
| 2022-12-22 | 7.550 | 7.660 | 7.360 | 7.460 | 7.331 | 1,808,020 |
| 2022-12-21 | 7.410 | 7.520 | 7.340 | 7.460 | 7.331 | 1,584,180 |
| 2022-12-20 | 7.380 | 7.470 | 7.280 | 7.370 | 7.243 | 1,159,460 |
| 2022-12-19 | 7.640 | 7.690 | 7.350 | 7.400 | 7.272 | 2,118,250 |
| 2022-12-16 | 7.710 | 7.820 | 7.640 | 7.670 | 7.538 | 1,184,700 |
| 2022-12-15 | 7.830 | 7.890 | 7.720 | 7.730 | 7.597 | 1,382,940 |
| 2022-12-14 | 7.810 | 7.850 | 7.750 | 7.770 | 7.636 | 1,199,480 |
| 2022-12-13 | 7.690 | 7.880 | 7.680 | 7.780 | 7.646 | 2,215,348 |
| 2022-12-12 | 7.760 | 7.860 | 7.640 | 7.660 | 7.528 | 1,622,100 |
| 2022-12-09 | 7.750 | 7.830 | 7.700 | 7.800 | 7.665 | 1,492,490 |
| 2022-12-08 | 7.790 | 7.840 | 7.650 | 7.740 | 7.606 | 1,525,460 |
| 2022-12-07 | 7.770 | 7.800 | 7.680 | 7.780 | 7.646 | 1,771,020 |
| 2022-12-06 | 7.920 | 7.930 | 7.730 | 7.780 | 7.646 | 1,966,100 |
| 2022-12-05 | 7.820 | 7.950 | 7.820 | 7.920 | 7.783 | 2,042,601 |
| 2022-12-02 | 7.780 | 7.850 | 7.720 | 7.800 | 7.665 | 1,865,700 |
| 2022-12-01 | 7.920 | 7.940 | 7.730 | 7.730 | 7.597 | 2,399,105 |
| 2022-11-30 | 7.930 | 7.960 | 7.730 | 7.760 | 7.626 | 3,638,266 |
| 2022-11-29 | 7.800 | 8.080 | 7.800 | 7.940 | 7.803 | 5,852,959 |
| 2022-11-28 | 7.590 | 7.670 | 7.510 | 7.610 | 7.479 | 2,254,979 |
| 2022-11-25 | 7.670 | 7.950 | 7.620 | 7.680 | 7.547 | 1,748,259 |
| 2022-11-24 | 7.640 | 7.770 | 7.620 | 7.690 | 7.557 | 1,462,200 |
| 2022-11-23 | 7.730 | 7.770 | 7.510 | 7.620 | 7.488 | 1,255,600 |
| 2022-11-22 | 7.780 | 7.900 | 7.700 | 7.730 | 7.597 | 1,601,614 |
| 2022-11-21 | 7.840 | 7.880 | 7.720 | 7.750 | 7.616 | 1,403,400 |
| 2022-11-18 | 7.890 | 8.050 | 7.840 | 7.870 | 7.734 | 1,908,702 |
| 2022-11-17 | 7.810 | 7.950 | 7.770 | 7.880 | 7.744 | 1,751,820 |
| 2022-11-16 | 7.960 | 7.970 | 7.820 | 7.850 | 7.714 | 2,144,000 |
| 2022-11-15 | 7.770 | 7.950 | 7.750 | 7.900 | 7.764 | 2,882,460 |
| 2022-11-14 | 7.950 | 8.080 | 7.780 | 7.800 | 7.665 | 4,251,108 |
| 2022-11-11 | 7.730 | 8.030 | 7.720 | 7.790 | 7.655 | 3,597,580 |
| 2022-11-10 | 7.610 | 7.710 | 7.590 | 7.650 | 7.518 | 874,613 |
| 2022-11-09 | 7.650 | 7.770 | 7.620 | 7.660 | 7.528 | 1,530,100 |
| 2022-11-08 | 7.640 | 7.710 | 7.550 | 7.650 | 7.518 | 961,260 |
| 2022-11-07 | 7.520 | 7.660 | 7.440 | 7.650 | 7.518 | 1,903,380 |
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.