GuangDong Topstrong Living Innovation & Integration Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.420 | 7.550 | 7.400 | 7.510 | 7.380 | 1,289,880 |
| 2022-11-03 | 7.530 | 7.530 | 7.370 | 7.430 | 7.302 | 1,279,856 |
| 2022-11-02 | 7.530 | 7.600 | 7.470 | 7.520 | 7.390 | 1,827,711 |
| 2022-11-01 | 7.350 | 7.560 | 7.200 | 7.550 | 7.420 | 2,372,695 |
| 2022-10-31 | 7.080 | 7.300 | 7.050 | 7.220 | 7.095 | 1,857,500 |
| 2022-10-28 | 7.310 | 7.420 | 7.040 | 7.060 | 6.938 | 1,822,980 |
| 2022-10-27 | 7.370 | 7.470 | 7.340 | 7.360 | 7.233 | 931,080 |
| 2022-10-26 | 7.200 | 7.440 | 7.140 | 7.380 | 7.253 | 1,947,880 |
| 2022-10-25 | 7.260 | 7.270 | 7.010 | 7.100 | 6.977 | 1,654,280 |
| 2022-10-24 | 7.430 | 7.530 | 7.180 | 7.220 | 7.095 | 1,693,800 |
| 2022-10-21 | 7.400 | 7.470 | 7.340 | 7.380 | 7.253 | 886,700 |
| 2022-10-20 | 7.360 | 7.430 | 7.280 | 7.330 | 7.203 | 1,097,900 |
| 2022-10-19 | 7.480 | 7.480 | 7.350 | 7.360 | 7.233 | 818,500 |
| 2022-10-18 | 7.420 | 7.510 | 7.380 | 7.480 | 7.351 | 1,586,863 |
| 2022-10-17 | 7.230 | 7.420 | 7.220 | 7.400 | 7.272 | 1,581,100 |
| 2022-10-14 | 7.260 | 7.360 | 7.200 | 7.230 | 7.105 | 1,662,900 |
| 2022-10-13 | 7.040 | 7.270 | 6.920 | 7.220 | 7.095 | 1,609,500 |
| 2022-10-12 | 6.940 | 7.050 | 6.740 | 7.050 | 6.928 | 1,253,000 |
| 2022-10-11 | 7.030 | 7.080 | 6.840 | 6.920 | 6.801 | 1,993,023 |
| 2022-10-10 | 7.140 | 7.360 | 6.990 | 7.070 | 6.948 | 939,160 |
| 2022-09-30 | 7.150 | 7.250 | 7.050 | 7.180 | 7.056 | 1,245,800 |
| 2022-09-29 | 7.190 | 7.270 | 7.100 | 7.180 | 7.056 | 1,932,625 |
| 2022-09-28 | 7.210 | 7.280 | 7.160 | 7.210 | 7.085 | 1,894,017 |
| 2022-09-27 | 6.890 | 7.230 | 6.890 | 7.220 | 7.095 | 1,767,028 |
| 2022-09-26 | 7.150 | 7.150 | 6.910 | 6.970 | 6.850 | 1,560,300 |
| 2022-09-23 | 7.160 | 7.240 | 7.020 | 7.090 | 6.968 | 1,367,920 |
| 2022-09-22 | 7.340 | 7.370 | 7.170 | 7.200 | 7.076 | 1,341,700 |
| 2022-09-21 | 7.290 | 7.370 | 7.110 | 7.360 | 7.233 | 1,409,792 |
| 2022-09-20 | 7.170 | 7.330 | 7.170 | 7.270 | 7.144 | 1,260,080 |
| 2022-09-19 | 7.270 | 7.380 | 7.000 | 7.200 | 7.076 | 2,580,352 |
| 2022-09-16 | 7.680 | 7.700 | 7.250 | 7.250 | 7.125 | 3,093,900 |
| 2022-09-15 | 7.920 | 7.960 | 7.560 | 7.670 | 7.538 | 2,465,200 |
| 2022-09-14 | 7.780 | 7.870 | 7.720 | 7.810 | 7.675 | 1,725,663 |
| 2022-09-13 | 7.950 | 8.190 | 7.860 | 7.890 | 7.754 | 3,562,283 |
| 2022-09-09 | 7.840 | 7.940 | 7.720 | 7.910 | 7.773 | 1,831,500 |
| 2022-09-08 | 7.930 | 7.940 | 7.780 | 7.810 | 7.675 | 1,375,740 |
| 2022-09-07 | 7.940 | 7.950 | 7.830 | 7.900 | 7.764 | 1,992,000 |
| 2022-09-06 | 8.000 | 8.000 | 7.850 | 7.890 | 7.754 | 2,082,660 |
| 2022-09-05 | 7.910 | 8.020 | 7.880 | 7.970 | 7.832 | 2,559,000 |
| 2022-09-02 | 7.760 | 7.910 | 7.750 | 7.910 | 7.773 | 2,997,140 |
| 2022-09-01 | 7.840 | 7.900 | 7.700 | 7.740 | 7.606 | 3,149,983 |
| 2022-08-31 | 7.850 | 7.950 | 7.650 | 7.840 | 7.705 | 4,535,440 |
| 2022-08-30 | 7.620 | 7.920 | 7.610 | 7.830 | 7.695 | 4,026,345 |
| 2022-08-29 | 7.410 | 7.680 | 7.300 | 7.660 | 7.528 | 1,760,845 |
| 2022-08-26 | 7.480 | 7.580 | 7.420 | 7.470 | 7.341 | 1,362,236 |
| 2022-08-25 | 7.640 | 7.640 | 7.450 | 7.530 | 7.400 | 1,451,100 |
| 2022-08-24 | 7.810 | 7.820 | 7.560 | 7.590 | 7.459 | 2,429,500 |
| 2022-08-23 | 7.780 | 7.820 | 7.660 | 7.820 | 7.685 | 2,253,045 |
| 2022-08-22 | 7.700 | 7.760 | 7.550 | 7.710 | 7.577 | 2,240,640 |
| 2022-08-19 | 7.790 | 7.850 | 7.680 | 7.700 | 7.567 | 2,302,400 |
| 2022-08-18 | 7.760 | 7.790 | 7.670 | 7.790 | 7.655 | 2,526,300 |
| 2022-08-17 | 7.870 | 7.870 | 7.740 | 7.750 | 7.616 | 3,179,718 |
| 2022-08-16 | 7.780 | 7.880 | 7.750 | 7.880 | 7.744 | 3,396,125 |
| 2022-08-15 | 7.840 | 7.860 | 7.660 | 7.750 | 7.616 | 3,655,351 |
| 2022-08-12 | 7.880 | 7.940 | 7.770 | 7.820 | 7.685 | 5,083,981 |
| 2022-08-11 | 7.800 | 7.910 | 7.800 | 7.830 | 7.695 | 6,750,461 |
| 2022-08-10 | 7.750 | 8.090 | 7.750 | 7.890 | 7.754 | 11,920,554 |
| 2022-08-09 | 7.890 | 8.710 | 7.790 | 8.050 | 7.911 | 18,628,678 |
| 2022-08-08 | 7.450 | 7.520 | 7.360 | 7.520 | 7.390 | 1,412,658 |
| 2022-08-05 | 7.430 | 7.460 | 7.330 | 7.450 | 7.321 | 1,604,962 |
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.