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
2022-08-04	7.280	7.490	7.260	7.450	7.321	1,380,716
2022-08-03	7.270	7.490	7.260	7.300	7.174	1,893,460
2022-08-02	7.570	7.570	7.150	7.260	7.135	3,483,422
2022-08-01	7.510	7.660	7.420	7.580	7.449	2,202,979
2022-07-29	7.680	7.700	7.500	7.510	7.380	2,890,420
2022-07-28	7.580	7.850	7.550	7.670	7.538	3,984,720
2022-07-27	7.510	7.660	7.500	7.600	7.469	3,462,200
2022-07-26	7.510	7.860	7.350	7.630	7.498	6,566,860
2022-07-25	7.400	7.570	7.350	7.470	7.341	1,742,780
2022-07-22	7.320	7.440	7.250	7.400	7.272	1,457,280
2022-07-21	7.360	7.420	7.320	7.320	7.194	932,900
2022-07-20	7.320	7.390	7.280	7.350	7.223	1,318,500
2022-07-19	7.240	7.340	7.190	7.330	7.203	1,650,030
2022-07-18	6.880	7.240	6.880	7.220	7.095	2,939,000
2022-07-15	7.190	7.210	6.860	6.860	6.742	2,445,700
2022-07-14	7.200	7.230	7.140	7.160	7.036	1,241,480
2022-07-13	7.090	7.210	6.990	7.200	7.076	1,550,320
2022-07-12	7.180	7.210	7.020	7.020	6.899	1,468,420
2022-07-11	7.260	7.290	7.120	7.190	7.066	1,260,023
2022-07-08	7.240	7.310	7.110	7.300	7.174	1,632,580
2022-07-07	7.200	7.340	7.130	7.200	7.076	1,365,640
2022-07-06	7.160	7.240	7.060	7.200	7.076	1,934,660
2022-07-05	7.300	7.490	7.170	7.220	7.095	2,557,610
2022-07-04	7.370	7.420	7.250	7.310	7.184	1,809,000
2022-07-01	7.370	7.650	7.300	7.380	7.253	2,742,200
2022-06-30	7.400	7.530	7.330	7.370	7.243	2,292,600
2022-06-29	7.340	7.500	7.340	7.370	7.243	2,614,800
2022-06-28	7.290	7.440	7.160	7.420	7.292	2,826,360
2022-06-27	7.260	7.320	7.170	7.240	7.115	2,186,860
2022-06-24	7.270	7.330	7.180	7.260	7.135	2,291,920
2022-06-23	7.140	7.320	7.140	7.220	7.095	2,250,900
2022-06-22	7.360	7.380	7.140	7.150	7.027	2,845,800
2022-06-21	7.320	7.550	7.250	7.420	7.292	5,075,200
2022-06-20	7.130	7.340	7.050	7.300	7.174	3,404,169
2022-06-17	7.100	7.150	6.940	7.090	6.968	1,879,900
2022-06-16	7.050	7.180	7.010	7.150	7.027	1,680,640
2022-06-15	6.980	7.160	6.980	7.060	6.938	2,301,120
2022-06-14	7.030	7.050	6.830	7.040	6.918	2,657,770
2022-06-13	7.070	7.290	6.920	7.120	6.997	3,373,100
2022-06-10	6.970	7.130	6.900	7.040	6.918	1,637,640
2022-06-09	7.150	7.160	6.970	7.000	6.879	1,742,000
2022-06-08	7.160	7.210	7.060	7.130	7.007	1,772,900
2022-06-07	7.190	7.280	7.060	7.150	7.027	1,787,700
2022-06-06	7.170	7.240	7.100	7.210	7.085	2,064,827
2022-06-02	7.120	7.150	6.960	7.130	7.007	2,128,913
2022-06-01	7.070	7.220	7.030	7.120	6.997	2,295,560
2022-05-31	7.000	7.080	6.900	7.070	6.948	2,028,300
2022-05-30	6.910	7.020	6.840	7.010	6.889	2,103,217
2022-05-27	6.840	6.950	6.810	6.930	6.810	1,976,000
2022-05-26	6.830	6.900	6.640	6.870	6.751	2,098,500
2022-05-25	6.710	6.890	6.710	6.850	6.732	1,887,100
2022-05-24	7.090	7.140	6.710	6.740	6.624	3,336,200
2022-05-23	7.000	7.130	6.970	7.080	6.958	2,626,820
2022-05-20	7.000	7.070	6.900	6.990	6.869	3,007,460
2022-05-19	6.710	7.050	6.710	7.000	6.879	3,907,638
2022-05-18	6.850	7.010	6.790	6.940	6.820	2,879,700
2022-05-17	7.000	7.080	6.770	6.890	6.771	3,640,500
2022-05-16	7.040	7.230	6.940	7.080	6.958	7,516,518
2022-05-13	6.770	7.250	6.630	7.040	6.918	7,278,100
2022-05-12	6.600	6.770	6.500	6.740	6.624	2,883,140

← NewerPage 18 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.