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
2022-02-09	8.380	8.520	8.330	8.510	8.363	3,027,980
2022-02-08	8.180	8.440	8.110	8.370	8.225	3,926,000
2022-02-07	8.160	8.380	7.900	8.140	7.999	6,031,780
2022-01-28	8.390	8.580	8.270	8.490	8.343	2,290,853
2022-01-27	8.550	8.570	8.230	8.260	8.117	3,061,901
2022-01-26	8.500	8.610	8.420	8.550	8.402	2,268,360
2022-01-25	8.890	8.970	8.430	8.450	8.304	3,621,980
2022-01-24	9.240	9.240	8.890	8.920	8.766	2,789,300
2022-01-21	9.220	9.330	9.100	9.240	9.080	2,384,160
2022-01-20	9.740	9.830	9.180	9.220	9.061	5,128,500
2022-01-19	9.510	9.800	9.510	9.790	9.621	4,428,280
2022-01-18	9.920	9.950	9.510	9.550	9.385	5,153,860
2022-01-17	9.750	9.890	9.690	9.890	9.719	3,523,280
2022-01-14	9.850	10.010	9.670	9.710	9.542	5,015,574
2022-01-13	10.020	10.050	9.830	9.870	9.700	4,718,540
2022-01-12	9.950	10.030	9.840	9.970	9.798	5,367,764
2022-01-11	9.760	10.020	9.720	9.900	9.729	7,424,533
2022-01-10	9.500	9.800	9.410	9.750	9.582	4,686,700
2022-01-07	9.670	9.880	9.480	9.490	9.326	6,367,773
2022-01-06	9.720	9.820	9.660	9.710	9.542	3,759,700
2022-01-05	9.830	9.830	9.560	9.710	9.542	4,503,064
2022-01-04	9.700	9.850	9.600	9.830	9.660	5,336,173
2021-12-31	9.550	9.750	9.510	9.690	9.523	4,286,817
2021-12-30	9.450	9.650	9.410	9.600	9.434	3,872,120
2021-12-29	9.620	9.640	9.440	9.460	9.297	3,332,440
2021-12-28	9.540	9.630	9.460	9.620	9.454	4,249,957
2021-12-27	9.330	9.660	9.320	9.630	9.464	5,513,064
2021-12-24	9.550	9.580	9.320	9.330	9.169	4,519,753
2021-12-23	9.610	9.650	9.500	9.530	9.365	5,318,144
2021-12-22	9.870	10.000	9.700	9.770	9.601	7,684,003
2021-12-21	9.620	9.990	9.530	9.980	9.808	10,886,643
2021-12-20	9.560	9.660	9.480	9.630	9.464	6,881,663
2021-12-17	9.870	9.870	9.520	9.600	9.434	9,271,921
2021-12-16	10.030	10.090	9.770	9.880	9.709	11,973,880
2021-12-15	10.010	10.180	9.880	10.140	9.965	11,243,240
2021-12-14	10.100	10.290	9.860	10.130	9.955	13,809,630
2021-12-13	10.050	10.580	10.000	10.300	10.122	24,498,037
2021-12-10	10.630	11.600	10.630	11.170	10.977	26,982,730
2021-12-09	10.920	11.900	10.660	10.730	10.545	31,799,515
2021-12-08	10.350	10.380	9.800	9.930	9.759	16,678,744
2021-12-07	9.170	10.940	9.080	10.400	10.220	24,326,764
2021-12-06	9.300	9.410	9.100	9.120	8.962	4,256,280
2021-12-03	9.560	9.650	9.300	9.340	9.179	5,736,700
2021-12-02	9.910	10.010	9.510	9.630	9.464	7,619,178
2021-12-01	9.390	10.500	9.390	9.910	9.739	12,605,347
2021-11-30	9.340	10.100	9.340	9.530	9.365	9,512,546
2021-11-29	9.220	9.220	8.950	9.140	8.982	1,791,459
2021-11-26	9.420	9.440	9.210	9.220	9.061	1,958,999
2021-11-25	9.500	9.560	9.290	9.370	9.208	2,207,300
2021-11-24	9.420	9.650	9.300	9.490	9.326	2,969,640
2021-11-23	9.340	9.460	9.240	9.450	9.287	2,085,740
2021-11-22	9.450	9.490	9.260	9.400	9.238	2,089,780
2021-11-19	9.380	9.500	9.300	9.470	9.306	2,538,600
2021-11-18	9.500	9.640	9.280	9.360	9.198	2,974,981
2021-11-17	9.490	9.650	9.490	9.630	9.464	2,350,600
2021-11-16	9.540	9.730	9.500	9.530	9.365	2,683,020
2021-11-15	9.300	9.660	9.300	9.600	9.434	2,952,260
2021-11-12	9.380	9.480	9.220	9.390	9.228	2,533,260
2021-11-11	8.990	9.480	8.950	9.430	9.267	4,689,733
2021-11-10	9.080	9.080	8.800	9.040	8.884	2,330,070

← NewerPage 20 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.