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
2026-01-19	12.850	13.320	12.560	13.170	13.170	9,741,300
2026-01-16	12.690	13.000	12.340	12.960	12.960	10,466,700
2026-01-15	12.390	12.790	12.250	12.580	12.580	7,144,660
2026-01-14	12.700	12.870	12.220	12.490	12.490	10,928,160
2026-01-13	13.210	13.270	12.520	12.690	12.690	14,186,306
2026-01-12	12.710	13.900	12.560	13.510	13.510	21,551,838
2026-01-09	12.510	12.620	12.100	12.350	12.350	11,031,440
2026-01-08	11.860	12.690	11.660	12.520	12.520	13,654,620
2026-01-07	11.900	11.970	11.690	11.820	11.820	5,611,740
2026-01-06	12.300	12.420	11.800	11.870	11.870	9,076,100
2026-01-05	12.030	12.600	12.030	12.280	12.280	11,673,140
2025-12-31	12.190	12.270	11.850	12.070	12.070	9,483,741
2025-12-30	12.390	12.800	12.130	12.180	12.180	14,033,980
2025-12-29	12.170	12.740	11.800	12.280	12.280	15,534,020
2025-12-26	11.700	12.500	11.390	12.260	12.260	20,697,300
2025-12-25	11.550	12.080	11.380	11.640	11.640	12,008,500
2025-12-24	11.300	11.850	11.090	11.570	11.570	12,523,099
2025-12-23	11.930	12.000	11.230	11.270	11.270	16,398,300
2025-12-22	11.780	13.270	11.550	11.990	11.990	23,601,600
2025-12-19	10.610	11.520	10.610	11.290	11.290	13,248,918
2025-12-18	11.030	11.400	10.630	10.690	10.690	12,946,000
2025-12-17	10.570	10.640	10.270	10.580	10.580	5,658,400
2025-12-16	11.050	11.050	10.390	10.480	10.480	7,300,900
2025-12-15	11.180	11.300	10.780	11.000	11.000	8,028,200
2025-12-12	11.350	11.740	11.060	11.210	11.210	11,526,200
2025-12-11	11.980	12.140	11.220	11.310	11.310	12,778,220
2025-12-10	12.060	12.200	11.650	11.870	11.870	12,814,520
2025-12-09	12.260	12.400	11.860	11.970	11.970	14,628,600
2025-12-08	12.980	13.000	12.060	12.320	12.320	23,845,500
2025-12-05	10.600	12.760	10.480	12.760	12.760	20,901,093
2025-12-04	10.880	10.880	10.470	10.630	10.630	4,142,100
2025-12-03	10.880	10.880	10.650	10.700	10.700	4,519,700
2025-12-02	10.790	10.990	10.570	10.870	10.870	6,316,200
2025-12-01	11.400	11.470	10.650	10.710	10.710	10,435,000
2025-11-28	10.920	11.480	10.730	11.470	11.470	8,412,600
2025-11-27	10.620	11.130	10.500	10.940	10.940	10,594,960
2025-11-26	10.200	10.750	10.120	10.720	10.720	11,424,100
2025-11-25	9.880	10.300	9.840	10.200	10.200	6,376,400
2025-11-24	9.770	9.970	9.610	9.860	9.860	6,271,400
2025-11-21	10.140	10.350	9.610	9.760	9.760	7,199,600
2025-11-20	10.270	10.380	10.060	10.240	10.240	4,894,200
2025-11-19	10.670	10.680	10.170	10.230	10.230	5,492,680
2025-11-18	10.600	10.680	10.430	10.680	10.680	5,458,089
2025-11-17	10.550	10.690	10.440	10.550	10.550	5,175,769
2025-11-14	10.190	10.480	10.130	10.410	10.410	5,412,800
2025-11-13	10.210	10.220	10.050	10.200	10.200	4,535,500
2025-11-12	10.400	10.420	10.140	10.160	10.160	5,428,500
2025-11-11	10.300	10.440	10.210	10.370	10.370	4,433,758
2025-11-10	10.350	10.650	10.090	10.300	10.300	8,021,660
2025-11-07	9.930	10.400	9.810	10.360	10.360	8,011,800
2025-11-06	9.930	9.990	9.790	9.930	9.930	4,801,080
2025-11-05	9.790	9.960	9.730	9.930	9.930	5,515,760
2025-11-04	9.860	9.890	9.730	9.790	9.790	5,271,400
2025-11-03	9.680	9.850	9.590	9.840	9.840	8,660,300
2025-10-31	9.670	9.710	9.430	9.560	9.560	6,812,900
2025-10-30	9.560	9.630	9.460	9.480	9.480	8,504,040
2025-10-29	9.600	9.670	9.360	9.450	9.450	10,818,000
2025-10-28	9.840	9.840	9.500	9.620	9.620	13,007,820
2025-10-27	10.260	10.370	9.660	9.750	9.750	22,300,070
2025-10-24	9.560	11.190	9.560	10.420	10.420	25,595,372

← NewerPage 4 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.