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
2022-05-11	6.600	6.790	6.550	6.620	6.506	4,096,400
2022-05-10	6.470	6.640	6.430	6.640	6.525	3,730,300
2022-05-09	6.550	6.720	6.500	6.570	6.457	2,442,302
2022-05-06	6.600	6.660	6.450	6.530	6.417	3,857,800
2022-05-05	6.510	6.870	6.470	6.780	6.663	3,700,620
2022-04-29	6.110	6.670	6.100	6.560	6.447	4,735,860
2022-04-28	6.550	6.550	6.000	6.150	6.044	5,591,420
2022-04-27	6.360	6.700	6.100	6.580	6.466	7,431,700
2022-04-26	6.920	7.010	6.410	6.530	6.417	5,848,898
2022-04-25	7.560	7.750	6.910	6.920	6.801	6,169,339
2022-04-22	7.670	7.920	7.510	7.820	7.685	3,950,300
2022-04-21	8.110	8.110	7.600	7.640	7.508	4,094,520
2022-04-20	8.040	8.200	7.980	8.070	7.931	4,187,960
2022-04-19	8.150	8.170	7.910	8.040	7.901	3,250,000
2022-04-18	8.100	8.220	7.840	8.140	7.999	4,383,200
2022-04-15	8.500	8.560	8.100	8.220	8.078	5,425,900
2022-04-14	8.300	8.840	8.260	8.550	8.402	7,707,998
2022-04-13	8.910	8.910	8.100	8.200	8.058	7,865,900
2022-04-12	8.670	8.970	8.650	8.920	8.766	8,096,580
2022-04-11	8.800	9.480	8.790	8.940	8.786	11,291,680
2022-04-08	9.000	9.300	8.660	8.820	8.668	9,092,340
2022-04-07	9.400	9.420	8.900	8.900	8.746	12,784,069
2022-04-06	9.210	9.780	9.100	9.400	9.238	15,068,450
2022-04-01	9.180	9.390	9.030	9.170	9.012	12,461,490
2022-03-31	9.210	9.820	9.170	9.280	9.120	21,759,440
2022-03-30	8.600	9.990	8.570	9.380	9.218	26,032,237
2022-03-29	8.560	8.680	8.290	8.360	8.216	8,934,100
2022-03-28	8.600	8.830	8.510	8.560	8.412	9,065,753
2022-03-25	8.810	9.190	8.680	8.770	8.619	12,954,709
2022-03-24	9.200	9.390	8.910	9.040	8.884	19,491,093
2022-03-23	9.400	9.980	8.620	9.800	9.631	31,780,739
2022-03-22	8.010	9.520	7.840	9.520	9.356	20,316,570
2022-03-21	7.830	7.990	7.810	7.930	7.793	1,856,980
2022-03-18	7.660	7.900	7.650	7.830	7.695	1,768,400
2022-03-17	7.680	7.880	7.530	7.680	7.547	2,683,150
2022-03-16	7.320	7.560	7.200	7.500	7.370	2,266,800
2022-03-15	7.820	7.820	7.200	7.230	7.105	2,853,180
2022-03-14	8.040	8.040	7.730	7.730	7.597	1,776,080
2022-03-11	7.820	8.100	7.680	8.050	7.911	1,923,360
2022-03-10	7.930	8.080	7.900	7.930	7.793	1,556,300
2022-03-09	8.030	8.050	7.510	7.840	7.705	2,210,480
2022-03-08	8.290	8.340	7.960	8.020	7.882	2,329,200
2022-03-07	8.400	8.420	8.220	8.260	8.117	2,108,610
2022-03-04	8.450	8.510	8.350	8.400	8.255	1,215,480
2022-03-03	8.490	8.560	8.440	8.470	8.324	1,304,100
2022-03-02	8.400	8.550	8.360	8.520	8.373	1,598,298
2022-03-01	8.320	8.460	8.260	8.430	8.284	1,349,100
2022-02-28	8.350	8.410	8.150	8.300	8.157	1,881,960
2022-02-25	8.330	8.590	8.300	8.390	8.245	1,846,900
2022-02-24	8.600	8.700	8.230	8.300	8.157	2,825,280
2022-02-23	8.670	8.680	8.540	8.620	8.471	1,552,180
2022-02-22	8.550	8.680	8.530	8.630	8.481	2,018,800
2022-02-21	8.470	8.680	8.410	8.680	8.530	2,722,680
2022-02-18	8.370	8.540	8.310	8.490	8.343	1,679,380
2022-02-17	8.460	8.590	8.360	8.410	8.265	2,357,160
2022-02-16	8.320	8.510	8.250	8.480	8.334	2,553,280
2022-02-15	8.260	8.330	8.120	8.240	8.098	2,109,620
2022-02-14	8.120	8.330	8.030	8.260	8.117	1,976,600
2022-02-11	8.320	8.390	8.100	8.160	8.019	2,753,100
2022-02-10	8.450	8.510	8.260	8.360	8.216	2,658,280

← NewerPage 19 of 21 · 1,219 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.