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
2025-10-23	9.340	9.540	9.260	9.530	9.530	5,153,240
2025-10-22	9.230	9.370	9.190	9.330	9.330	3,555,060
2025-10-21	9.010	9.280	8.930	9.260	9.260	4,591,124
2025-10-20	8.900	9.030	8.870	9.010	9.010	3,583,900
2025-10-17	8.880	9.020	8.820	8.820	8.820	4,781,220
2025-10-16	8.850	8.910	8.800	8.880	8.880	2,284,440
2025-10-15	8.800	8.970	8.730	8.870	8.870	3,788,500
2025-10-14	8.970	9.040	8.710	8.780	8.780	4,814,460
2025-10-13	8.690	8.970	8.290	8.930	8.930	5,532,880
2025-10-10	8.650	8.870	8.590	8.840	8.840	4,283,100
2025-10-09	8.860	8.920	8.650	8.650	8.650	4,039,700
2025-09-30	8.790	8.880	8.740	8.850	8.850	2,660,300
2025-09-29	8.690	8.810	8.480	8.760	8.760	3,455,400
2025-09-26	8.690	8.770	8.520	8.640	8.640	3,085,800
2025-09-25	8.710	8.870	8.620	8.670	8.670	3,649,400
2025-09-24	8.460	8.790	8.350	8.750	8.750	4,747,020
2025-09-23	8.510	8.600	8.050	8.500	8.500	7,084,161
2025-09-22	8.630	8.660	8.460	8.580	8.580	3,729,900
2025-09-19	8.850	8.850	8.550	8.660	8.660	4,820,380
2025-09-18	9.040	9.070	8.710	8.850	8.850	5,386,860
2025-09-17	9.100	9.160	8.960	9.030	9.030	3,096,980
2025-09-16	8.950	9.120	8.840	9.080	9.080	4,286,420
2025-09-15	8.950	8.970	8.840	8.960	8.960	3,426,860
2025-09-12	8.950	9.080	8.850	8.900	8.900	4,123,880
2025-09-11	8.900	8.970	8.720	8.950	8.950	3,567,580
2025-09-10	8.940	8.990	8.800	8.900	8.900	3,609,940
2025-09-09	9.040	9.120	8.820	8.960	8.960	4,640,787
2025-09-08	8.880	9.050	8.790	9.000	9.000	4,627,700
2025-09-05	8.730	8.850	8.560	8.840	8.840	4,310,860
2025-09-04	8.530	8.860	8.530	8.670	8.670	5,627,482
2025-09-03	8.900	8.940	8.490	8.540	8.540	4,033,600
2025-09-02	8.840	8.920	8.500	8.880	8.880	5,868,200
2025-09-01	8.570	8.880	8.570	8.820	8.820	6,607,820
2025-08-29	8.910	8.930	8.570	8.590	8.590	6,761,360
2025-08-28	8.990	9.250	8.460	8.850	8.850	13,279,465
2025-08-27	9.270	9.320	8.600	8.650	8.650	7,564,220
2025-08-26	9.100	9.300	9.020	9.200	9.200	4,302,280
2025-08-25	9.160	9.290	9.050	9.150	9.150	5,790,700
2025-08-22	9.340	9.380	9.030	9.190	9.190	5,292,700
2025-08-21	9.190	9.280	9.080	9.250	9.250	5,478,900
2025-08-20	8.900	9.220	8.850	9.120	9.120	6,605,300
2025-08-19	8.670	8.970	8.570	8.950	8.950	7,711,460
2025-08-18	8.730	8.780	8.600	8.630	8.630	9,095,004
2025-08-15	8.880	8.940	8.660	8.700	8.700	7,187,100
2025-08-14	9.160	9.160	8.760	8.800	8.800	5,200,020
2025-08-13	9.240	9.350	9.080	9.110	9.110	4,774,940
2025-08-12	9.270	9.300	9.110	9.150	9.150	7,319,180
2025-08-11	9.040	9.350	8.910	9.310	9.310	9,247,498
2025-08-08	8.870	8.950	8.710	8.880	8.880	4,896,900
2025-08-07	9.020	9.040	8.800	8.840	8.840	5,635,869
2025-08-06	8.990	9.030	8.900	9.020	9.020	4,016,400
2025-08-05	8.830	8.950	8.780	8.920	8.920	4,624,100
2025-08-04	8.650	8.780	8.550	8.770	8.770	4,094,969
2025-08-01	8.530	8.680	8.490	8.650	8.650	3,644,440
2025-07-31	8.700	8.700	8.450	8.500	8.500	4,931,400
2025-07-30	8.790	8.900	8.580	8.670	8.670	6,166,300
2025-07-29	8.940	8.950	8.690	8.800	8.800	4,537,400
2025-07-28	8.990	8.990	8.850	8.900	8.900	4,388,500
2025-07-25	8.800	8.950	8.680	8.950	8.950	4,766,700
2025-07-24	8.750	8.830	8.610	8.760	8.760	3,632,700

← NewerPage 5 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.