GuangDong Topstrong Living Innovation & Integration Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.720 | 6.750 | 6.500 | 6.520 | 6.520 | 5,600,800 |
| 2024-10-28 | 6.530 | 6.700 | 6.500 | 6.700 | 6.700 | 5,657,500 |
| 2024-10-25 | 6.390 | 6.540 | 6.370 | 6.500 | 6.500 | 4,359,760 |
| 2024-10-24 | 6.340 | 6.390 | 6.240 | 6.340 | 6.340 | 3,111,780 |
| 2024-10-23 | 6.360 | 6.500 | 6.320 | 6.370 | 6.370 | 5,086,220 |
| 2024-10-22 | 6.300 | 6.410 | 6.290 | 6.350 | 6.350 | 4,405,220 |
| 2024-10-21 | 6.280 | 6.390 | 6.240 | 6.290 | 6.290 | 5,612,067 |
| 2024-10-18 | 6.190 | 6.350 | 6.150 | 6.270 | 6.270 | 5,534,507 |
| 2024-10-17 | 6.340 | 6.450 | 6.180 | 6.210 | 6.210 | 8,459,760 |
| 2024-10-16 | 6.080 | 6.610 | 6.010 | 6.350 | 6.350 | 9,612,160 |
| 2024-10-15 | 6.140 | 6.280 | 6.010 | 6.090 | 6.090 | 4,942,100 |
| 2024-10-14 | 5.970 | 6.190 | 5.950 | 6.140 | 6.140 | 4,332,300 |
| 2024-10-11 | 6.160 | 6.220 | 5.870 | 5.950 | 5.950 | 5,096,354 |
| 2024-10-10 | 6.070 | 6.350 | 5.960 | 6.170 | 6.170 | 8,157,980 |
| 2024-10-09 | 6.750 | 6.760 | 6.000 | 6.020 | 6.020 | 12,075,300 |
| 2024-10-08 | 7.540 | 7.540 | 6.660 | 7.090 | 7.090 | 16,599,992 |
| 2024-09-30 | 6.090 | 6.670 | 5.880 | 6.480 | 6.480 | 13,611,333 |
| 2024-09-27 | 5.690 | 5.930 | 5.520 | 5.800 | 5.800 | 9,303,720 |
| 2024-09-26 | 5.370 | 5.690 | 5.360 | 5.620 | 5.620 | 8,171,660 |
| 2024-09-25 | 5.410 | 5.520 | 5.380 | 5.400 | 5.400 | 3,391,140 |
| 2024-09-24 | 5.220 | 5.370 | 5.220 | 5.360 | 5.360 | 2,894,160 |
| 2024-09-23 | 5.180 | 5.250 | 5.130 | 5.220 | 5.220 | 1,681,800 |
| 2024-09-20 | 5.280 | 5.280 | 5.130 | 5.190 | 5.190 | 2,393,300 |
| 2024-09-19 | 5.040 | 5.280 | 5.040 | 5.240 | 5.240 | 2,990,940 |
| 2024-09-18 | 5.160 | 5.160 | 4.900 | 4.990 | 4.990 | 2,112,000 |
| 2024-09-13 | 5.230 | 5.260 | 5.090 | 5.110 | 5.110 | 1,825,600 |
| 2024-09-12 | 5.250 | 5.320 | 5.200 | 5.220 | 5.220 | 1,744,600 |
| 2024-09-11 | 5.240 | 5.270 | 5.170 | 5.230 | 5.230 | 1,685,000 |
| 2024-09-10 | 5.160 | 5.290 | 5.130 | 5.230 | 5.230 | 1,957,800 |
| 2024-09-09 | 5.160 | 5.240 | 5.060 | 5.150 | 5.150 | 1,882,600 |
| 2024-09-06 | 5.300 | 5.330 | 5.150 | 5.160 | 5.160 | 2,285,100 |
| 2024-09-05 | 5.190 | 5.300 | 5.170 | 5.300 | 5.300 | 1,946,500 |
| 2024-09-04 | 5.240 | 5.300 | 5.130 | 5.150 | 5.150 | 2,028,654 |
| 2024-09-03 | 5.270 | 5.340 | 5.210 | 5.230 | 5.230 | 1,653,200 |
| 2024-09-02 | 5.260 | 5.390 | 5.220 | 5.230 | 5.230 | 2,600,955 |
| 2024-08-30 | 5.210 | 5.560 | 5.170 | 5.310 | 5.310 | 4,243,171 |
| 2024-08-29 | 5.150 | 5.220 | 5.040 | 5.210 | 5.210 | 2,127,416 |
| 2024-08-28 | 5.000 | 5.190 | 4.950 | 5.140 | 5.140 | 2,317,600 |
| 2024-08-27 | 5.140 | 5.180 | 4.950 | 5.040 | 5.040 | 2,427,900 |
| 2024-08-26 | 4.940 | 5.100 | 4.870 | 5.090 | 5.090 | 2,271,900 |
| 2024-08-23 | 5.060 | 5.070 | 4.880 | 4.890 | 4.890 | 2,645,400 |
| 2024-08-22 | 5.160 | 5.240 | 5.030 | 5.050 | 5.050 | 1,943,000 |
| 2024-08-21 | 5.080 | 5.250 | 5.080 | 5.150 | 5.150 | 1,294,800 |
| 2024-08-20 | 5.350 | 5.410 | 5.150 | 5.180 | 5.180 | 2,555,800 |
| 2024-08-19 | 5.260 | 5.390 | 5.200 | 5.350 | 5.350 | 2,850,900 |
| 2024-08-16 | 5.320 | 5.410 | 5.240 | 5.270 | 5.270 | 2,004,800 |
| 2024-08-15 | 5.310 | 5.380 | 5.200 | 5.310 | 5.310 | 2,102,300 |
| 2024-08-14 | 5.240 | 5.350 | 5.230 | 5.300 | 5.300 | 2,136,160 |
| 2024-08-13 | 5.220 | 5.260 | 5.070 | 5.250 | 5.250 | 2,227,000 |
| 2024-08-12 | 5.220 | 5.260 | 5.130 | 5.180 | 5.180 | 1,764,700 |
| 2024-08-09 | 5.280 | 5.360 | 5.210 | 5.210 | 5.210 | 1,880,234 |
| 2024-08-08 | 5.210 | 5.310 | 5.130 | 5.260 | 5.260 | 1,646,500 |
| 2024-08-07 | 5.230 | 5.280 | 5.170 | 5.240 | 5.240 | 1,469,700 |
| 2024-08-06 | 5.170 | 5.240 | 5.120 | 5.240 | 5.240 | 1,574,800 |
| 2024-08-05 | 5.200 | 5.270 | 5.060 | 5.080 | 5.080 | 1,832,340 |
| 2024-08-02 | 5.250 | 5.330 | 5.150 | 5.200 | 5.200 | 1,562,680 |
| 2024-08-01 | 5.260 | 5.300 | 5.230 | 5.260 | 5.260 | 1,675,000 |
| 2024-07-31 | 5.090 | 5.230 | 5.070 | 5.230 | 5.230 | 2,093,400 |
| 2024-07-30 | 5.070 | 5.140 | 5.040 | 5.090 | 5.090 | 1,391,100 |
| 2024-07-29 | 5.040 | 5.120 | 4.950 | 5.060 | 5.060 | 1,574,650 |
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.