Guangdong Topstar Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	33.100	33.900	33.100	33.590	33.555	20,176,429
2025-07-23	33.230	33.330	32.800	32.840	32.806	15,933,710
2025-07-22	33.950	34.180	33.240	33.490	33.455	25,392,200
2025-07-21	34.280	35.300	34.080	34.340	34.304	31,244,677
2025-07-18	34.130	34.380	33.620	33.740	33.705	20,216,067
2025-07-17	33.700	34.890	33.500	34.260	34.224	31,723,558
2025-07-16	33.700	34.500	33.300	33.910	33.875	31,762,022
2025-07-15	33.470	33.890	32.650	33.440	33.405	24,338,473
2025-07-14	32.660	34.000	32.580	33.560	33.525	31,528,670
2025-07-11	32.010	33.000	31.690	32.670	32.636	20,672,233
2025-07-10	32.510	32.720	31.730	31.980	31.947	20,906,200
2025-07-09	33.690	34.280	32.750	32.880	32.846	32,053,881
2025-07-08	32.460	32.970	32.180	32.710	32.676	18,373,519
2025-07-07	32.130	32.510	31.900	32.260	32.226	10,407,175
2025-07-04	32.760	33.000	32.300	32.310	32.276	14,986,974
2025-07-03	32.600	33.180	32.500	32.760	32.726	12,365,663
2025-07-02	33.400	33.500	32.440	32.640	32.606	20,340,103
2025-07-01	34.100	34.680	33.410	33.680	33.645	20,366,816
2025-06-30	33.880	34.350	33.800	34.090	34.054	19,568,160
2025-06-27	34.190	34.560	33.700	33.860	33.825	21,863,989
2025-06-26	34.450	35.300	34.180	34.190	34.154	31,636,116
2025-06-25	34.500	34.830	33.900	34.730	34.694	35,185,020
2025-06-24	32.110	34.900	32.110	34.270	34.234	45,364,203
2025-06-23	31.220	32.200	31.050	31.970	31.937	21,320,555
2025-06-20	33.900	34.420	31.800	32.030	31.997	38,944,546
2025-06-19	33.510	35.580	33.210	34.380	34.344	44,458,214
2025-06-18	33.900	34.470	33.480	33.860	33.825	23,310,555
2025-06-17	34.360	34.860	33.710	34.030	33.995	24,718,201
2025-06-16	33.830	35.200	33.670	34.590	34.554	30,261,792
2025-06-13	35.480	36.710	34.280	34.440	34.404	38,964,146
2025-06-12	35.490	36.230	35.030	36.020	35.982	41,268,985
2025-06-11	35.800	37.800	35.510	36.230	36.192	58,490,019
2025-06-10	34.150	37.010	33.580	36.410	36.372	63,845,606
2025-06-09	35.010	35.950	34.250	34.330	34.294	43,802,835
2025-06-06	32.890	35.000	32.600	34.330	34.294	46,743,719
2025-06-05	32.280	33.680	31.580	33.140	33.105	37,074,517
2025-06-04	32.030	32.500	32.000	32.190	32.156	18,459,540
2025-06-03	31.840	32.390	31.800	32.100	32.067	21,039,560
2025-05-30	33.800	33.810	32.000	32.320	32.286	39,878,601
2025-05-29	34.280	34.940	34.060	34.280	34.244	27,692,994
2025-05-28	35.350	35.680	34.110	34.280	34.244	34,543,829
2025-05-27	34.180	35.950	33.300	35.700	35.663	51,823,796
2025-05-26	34.210	34.540	33.800	34.420	34.384	28,160,414
2025-05-23	35.420	35.420	34.100	34.100	34.064	38,870,096
2025-05-22	35.120	35.320	34.110	35.110	35.073	36,549,233
2025-05-21	35.140	36.660	34.500	34.600	34.564	48,259,338
2025-05-20	37.790	37.800	35.520	35.820	35.783	71,390,471
2025-05-19	38.000	39.230	36.450	38.600	38.560	69,154,649
2025-05-16	37.500	41.880	37.500	37.800	37.761	107,595,702
2025-05-15	37.000	38.880	36.230	38.870	38.829	94,986,338
2025-05-14	38.140	38.750	36.500	37.140	37.101	79,774,311
2025-05-13	38.950	40.390	37.800	38.020	37.980	129,548,756
2025-05-12	31.930	37.180	31.910	37.180	37.141	103,637,920
2025-05-09	29.490	31.840	28.200	30.980	30.948	51,273,842
2025-05-08	29.000	30.000	29.000	29.250	29.220	21,652,700
2025-05-07	29.800	30.020	28.670	29.170	29.140	23,858,361
2025-05-06	28.900	29.460	28.580	29.430	29.399	25,141,129
2025-04-30	27.330	29.050	27.260	28.790	28.760	28,822,374
2025-04-29	26.610	27.630	26.360	27.320	27.292	16,456,455
2025-04-28	26.920	27.200	26.500	26.750	26.722	12,939,915

← NewerPage 6 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0320 CNY
2024-06-14	0.0430 CNY
2023-07-04	0.0710 CNY
2022-07-14	0.0250 CNY
2021-07-06	0.3520 CNY
2020-06-29	0.6300 CNY
2019-07-03	0.2968 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.