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
2026-04-22	25.590	26.230	25.080	25.950	25.950	8,510,900
2026-04-21	25.760	25.920	25.070	25.670	25.670	6,865,300
2026-04-20	25.200	26.200	25.010	25.800	25.800	11,135,600
2026-04-17	25.010	25.480	24.630	25.130	25.130	10,287,820
2026-04-16	26.270	26.620	23.860	25.260	25.260	16,923,051
2026-04-15	27.400	28.380	26.010	26.280	26.280	12,261,700
2026-04-14	27.200	27.720	26.580	27.500	27.500	9,215,500
2026-04-13	27.090	27.900	26.520	27.060	27.060	10,484,860
2026-04-10	27.400	27.400	26.310	26.930	26.930	9,220,800
2026-04-09	27.120	28.000	26.320	27.460	27.460	11,789,100
2026-04-08	26.640	27.980	26.090	27.150	27.150	12,578,020
2026-04-07	26.190	27.400	26.020	26.120	26.120	11,136,580
2026-04-03	29.070	29.070	25.880	26.580	26.580	17,520,221
2026-04-02	29.690	31.600	28.390	28.500	28.500	14,725,140
2026-04-01	30.080	30.280	28.550	29.140	29.140	10,663,140
2026-03-31	30.500	32.300	29.710	29.820	29.820	11,951,400
2026-03-30	32.400	32.550	30.320	30.490	30.490	13,454,880
2026-03-27	32.610	35.520	32.300	32.470	32.470	16,515,900
2026-03-26	31.250	35.990	30.560	33.560	33.560	19,250,480
2026-03-25	31.010	31.100	29.900	30.880	30.880	9,937,740
2026-03-24	30.780	30.880	28.820	30.500	30.500	7,493,445
2026-03-23	31.100	31.100	29.600	29.900	29.900	10,450,060
2026-03-20	33.310	33.500	30.720	31.550	31.550	13,262,180
2026-03-19	34.890	35.950	32.640	33.290	33.290	10,662,980
2026-03-18	34.460	35.990	33.900	35.090	35.090	10,510,000
2026-03-17	34.480	35.870	33.210	35.500	35.500	14,474,820
2026-03-16	37.730	37.800	30.180	35.200	35.200	25,665,439
2026-03-13	38.510	38.800	35.580	37.730	37.730	12,505,500
2026-03-12	37.490	38.880	36.000	37.840	37.840	12,825,760
2026-03-11	36.840	37.770	35.700	37.040	37.040	16,095,720
2026-03-10	34.810	36.990	34.300	36.590	36.590	18,172,471
2026-03-09	31.900	36.090	31.500	35.000	35.000	25,562,510
2026-03-06	32.770	32.800	30.000	31.500	31.500	16,716,900
2026-03-05	32.340	33.670	31.120	33.100	33.100	16,623,961
2026-03-04	31.800	33.610	31.100	31.670	31.670	13,366,500
2026-03-03	33.470	34.240	31.300	31.960	31.960	18,477,520
2026-03-02	32.000	35.100	31.170	34.500	34.500	26,010,660
2026-02-27	33.240	33.500	30.700	32.230	32.230	20,686,039
2026-02-26	35.000	35.500	31.700	32.590	32.590	26,280,420
2026-02-25	36.010	37.220	32.220	35.600	35.600	32,212,900
2026-02-24	30.660	34.390	30.660	34.390	34.390	30,207,221
2026-02-13	28.290	31.230	27.560	28.660	28.660	28,307,301
2026-02-12	24.990	29.980	24.510	27.450	27.450	33,268,609
2026-02-11	26.090	27.030	24.270	24.980	24.980	36,004,520
2026-02-10	23.290	25.720	23.000	25.720	25.720	34,542,602
2026-02-09	18.350	21.430	18.340	21.430	21.430	35,108,871
2026-02-06	18.680	18.730	17.600	17.860	17.860	12,431,360
2026-02-05	18.500	18.990	18.150	18.770	18.770	13,420,760
2026-02-04	17.760	19.190	17.380	19.040	19.040	20,386,939
2026-02-03	18.270	18.550	17.500	17.890	17.890	19,171,301
2026-02-02	16.700	18.880	16.500	18.000	18.000	22,844,520
2026-01-30	16.030	16.770	15.600	16.740	16.740	12,792,590
2026-01-29	15.740	17.180	15.500	16.540	16.540	18,538,900
2026-01-28	15.270	15.980	14.930	15.870	15.870	12,079,630
2026-01-27	15.870	16.100	15.150	15.420	15.420	11,474,250
2026-01-26	15.530	16.330	14.630	15.900	15.900	20,989,000
2026-01-23	13.800	15.880	13.800	15.570	15.570	16,358,620
2026-01-22	14.000	14.030	13.600	13.910	13.910	7,907,055
2026-01-21	13.160	14.600	13.000	13.970	13.970	15,711,010
2026-01-20	13.170	13.580	12.930	13.160	13.160	9,240,740

← NewerPage 3 of 21 · 1,217 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.