Guangdong Topstar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	27.280	28.090	26.900	27.350	27.321	19,826,547
2025-04-24	27.700	28.090	26.950	27.100	27.072	20,745,780
2025-04-23	26.910	28.390	26.780	27.780	27.751	31,067,852
2025-04-22	27.030	27.450	26.510	26.570	26.542	15,873,733
2025-04-21	26.010	27.450	26.000	27.440	27.411	16,366,561
2025-04-18	26.550	26.890	26.240	26.480	26.452	9,847,935
2025-04-17	26.700	27.230	26.490	26.500	26.472	12,192,340
2025-04-16	27.250	27.660	26.500	26.950	26.922	14,176,400
2025-04-15	27.740	28.000	27.100	27.470	27.441	17,328,913
2025-04-14	27.430	28.160	27.300	27.720	27.691	23,809,487
2025-04-11	26.290	27.240	26.000	26.910	26.882	25,327,382
2025-04-10	26.270	27.450	26.270	26.440	26.412	33,551,232
2025-04-09	23.400	26.140	21.600	25.710	25.683	36,305,508
2025-04-08	23.440	24.750	23.120	23.920	23.895	27,830,958
2025-04-07	25.850	26.840	23.080	23.080	23.056	31,177,660
2025-04-03	29.110	29.990	28.720	28.850	28.820	14,087,871
2025-04-02	29.300	30.150	29.130	29.600	29.569	13,941,388
2025-04-01	30.180	30.280	29.420	29.420	29.389	14,639,248
2025-03-31	29.990	30.150	28.680	29.930	29.899	27,542,343
2025-03-28	32.000	32.390	30.580	30.620	30.588	28,774,379
2025-03-27	33.800	33.880	32.050	32.050	32.017	23,238,996
2025-03-26	33.500	34.850	33.330	34.000	33.965	18,689,886
2025-03-25	34.360	34.900	33.660	33.770	33.735	19,030,116
2025-03-24	35.900	35.960	33.770	34.620	34.584	30,344,755
2025-03-21	35.000	37.680	33.200	36.130	36.092	51,605,130
2025-03-20	35.100	36.500	35.000	35.480	35.443	36,775,005
2025-03-19	35.900	36.250	34.870	34.980	34.944	28,807,855
2025-03-18	35.880	36.480	35.520	36.080	36.042	30,158,929
2025-03-17	35.820	36.880	35.550	36.240	36.202	38,064,556
2025-03-14	33.700	35.480	33.700	34.970	34.934	32,758,541
2025-03-13	35.800	35.800	33.540	34.140	34.104	37,815,071
2025-03-12	36.720	37.240	35.800	35.810	35.773	38,180,918
2025-03-11	36.620	37.650	35.960	36.710	36.672	38,743,231
2025-03-10	37.200	38.980	36.610	37.330	37.291	44,672,781
2025-03-07	36.500	38.330	36.400	37.290	37.251	47,208,551
2025-03-06	36.500	38.200	35.890	37.310	37.271	55,915,368
2025-03-05	34.880	36.990	34.680	36.260	36.222	49,989,214
2025-03-04	33.500	35.820	33.500	35.250	35.213	49,431,789
2025-03-03	34.640	34.980	33.210	33.740	33.705	38,214,391
2025-02-28	38.190	38.260	34.560	34.640	34.604	62,704,608
2025-02-27	38.150	39.490	37.170	38.650	38.610	71,675,344
2025-02-26	39.050	42.660	38.800	38.940	38.899	115,924,596
2025-02-25	35.550	43.500	35.500	39.990	39.948	119,345,237
2025-02-24	36.500	38.660	34.000	37.240	37.201	99,617,000
2025-02-21	35.370	36.650	34.790	36.450	36.412	85,385,573
2025-02-20	35.360	36.330	34.000	35.610	35.573	104,167,949
2025-02-19	31.420	37.280	31.310	35.490	35.453	116,679,595
2025-02-18	32.500	32.770	31.280	31.430	31.397	40,895,761
2025-02-17	31.310	33.000	31.300	32.990	32.956	54,785,961
2025-02-14	31.560	32.160	31.300	31.690	31.657	45,738,253
2025-02-13	34.280	35.200	32.300	32.490	32.456	81,016,391
2025-02-12	35.000	38.880	34.680	34.950	34.914	112,580,731
2025-02-11	32.500	35.500	31.570	35.500	35.463	83,631,724
2025-02-10	32.500	33.250	31.590	32.840	32.806	51,861,053
2025-02-07	32.800	33.830	31.810	32.620	32.586	74,629,734
2025-02-06	30.600	33.660	30.480	32.980	32.946	72,353,533
2025-02-05	29.330	31.390	29.010	30.990	30.958	48,550,674
2025-01-27	30.830	31.200	28.700	29.000	28.970	39,186,757
2025-01-24	29.120	31.280	29.020	30.940	30.908	48,439,567
2025-01-23	30.600	31.680	29.560	29.700	29.669	44,882,074

← NewerPage 7 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.