GuangDong Topstrong Living Innovation & Integration Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8.750 | 8.830 | 8.610 | 8.760 | 8.760 | 3,632,700 |
| 2025-07-23 | 8.720 | 8.780 | 8.630 | 8.670 | 8.670 | 3,112,977 |
| 2025-07-22 | 8.750 | 8.770 | 8.660 | 8.690 | 8.690 | 3,427,800 |
| 2025-07-21 | 8.690 | 8.800 | 8.600 | 8.700 | 8.700 | 4,350,000 |
| 2025-07-18 | 8.590 | 8.640 | 8.500 | 8.620 | 8.620 | 2,909,500 |
| 2025-07-17 | 8.620 | 8.690 | 8.510 | 8.530 | 8.530 | 3,335,760 |
| 2025-07-16 | 8.520 | 8.630 | 8.480 | 8.580 | 8.580 | 3,444,534 |
| 2025-07-15 | 8.730 | 8.750 | 8.400 | 8.520 | 8.520 | 4,122,200 |
| 2025-07-14 | 8.720 | 8.870 | 8.600 | 8.790 | 8.790 | 4,124,600 |
| 2025-07-11 | 8.790 | 8.860 | 8.600 | 8.690 | 8.690 | 2,956,424 |
| 2025-07-10 | 8.730 | 8.770 | 8.610 | 8.770 | 8.770 | 2,800,800 |
| 2025-07-09 | 8.860 | 8.930 | 8.640 | 8.740 | 8.740 | 4,216,960 |
| 2025-07-08 | 8.670 | 8.920 | 8.610 | 8.830 | 8.830 | 5,271,740 |
| 2025-07-07 | 8.490 | 8.690 | 8.410 | 8.650 | 8.650 | 4,792,000 |
| 2025-07-04 | 8.610 | 8.610 | 8.360 | 8.450 | 8.450 | 4,633,069 |
| 2025-07-03 | 8.630 | 8.650 | 8.410 | 8.580 | 8.580 | 3,228,092 |
| 2025-07-02 | 8.590 | 8.790 | 8.480 | 8.560 | 8.560 | 6,105,824 |
| 2025-07-01 | 8.460 | 8.610 | 8.410 | 8.580 | 8.580 | 5,394,214 |
| 2025-06-30 | 8.330 | 8.480 | 8.220 | 8.410 | 8.410 | 4,169,858 |
| 2025-06-27 | 8.150 | 8.360 | 8.090 | 8.330 | 8.330 | 4,305,040 |
| 2025-06-26 | 8.170 | 8.270 | 8.110 | 8.150 | 8.150 | 3,297,700 |
| 2025-06-25 | 8.290 | 8.330 | 8.120 | 8.190 | 8.190 | 4,164,247 |
| 2025-06-24 | 7.840 | 8.260 | 7.840 | 8.170 | 8.170 | 6,954,791 |
| 2025-06-23 | 7.530 | 7.870 | 7.520 | 7.810 | 7.810 | 3,856,501 |
| 2025-06-20 | 7.640 | 7.740 | 7.550 | 7.630 | 7.630 | 2,874,267 |
| 2025-06-19 | 7.810 | 7.850 | 7.570 | 7.610 | 7.610 | 3,601,900 |
| 2025-06-18 | 7.840 | 7.890 | 7.700 | 7.820 | 7.820 | 3,671,820 |
| 2025-06-17 | 7.930 | 8.000 | 7.840 | 7.890 | 7.890 | 3,747,820 |
| 2025-06-16 | 7.830 | 8.030 | 7.830 | 7.930 | 7.930 | 3,973,767 |
| 2025-06-13 | 8.190 | 8.220 | 7.860 | 7.900 | 7.900 | 6,312,000 |
| 2025-06-12 | 8.280 | 8.350 | 8.120 | 8.200 | 8.200 | 3,954,900 |
| 2025-06-11 | 8.180 | 8.380 | 8.110 | 8.280 | 8.280 | 5,449,020 |
| 2025-06-10 | 8.290 | 8.330 | 8.050 | 8.180 | 8.180 | 5,829,400 |
| 2025-06-09 | 8.290 | 8.350 | 8.180 | 8.260 | 8.260 | 3,962,400 |
| 2025-06-06 | 8.170 | 8.290 | 8.090 | 8.290 | 8.290 | 3,655,100 |
| 2025-06-05 | 8.220 | 8.290 | 8.140 | 8.160 | 8.160 | 3,637,200 |
| 2025-06-04 | 8.150 | 8.220 | 8.100 | 8.190 | 8.190 | 3,802,980 |
| 2025-06-03 | 7.960 | 8.230 | 7.960 | 8.150 | 8.150 | 5,534,200 |
| 2025-05-30 | 8.190 | 8.220 | 8.010 | 8.050 | 8.050 | 3,660,000 |
| 2025-05-29 | 8.010 | 8.250 | 8.000 | 8.120 | 8.120 | 5,284,875 |
| 2025-05-28 | 8.100 | 8.150 | 7.990 | 8.040 | 8.040 | 3,595,261 |
| 2025-05-27 | 8.000 | 8.230 | 7.930 | 8.110 | 8.110 | 7,266,000 |
| 2025-05-26 | 7.900 | 8.200 | 7.870 | 8.000 | 8.000 | 6,411,781 |
| 2025-05-23 | 7.980 | 8.000 | 7.910 | 7.930 | 7.930 | 7,211,600 |
| 2025-05-22 | 8.060 | 8.240 | 7.920 | 7.930 | 7.930 | 6,496,200 |
| 2025-05-21 | 8.270 | 8.270 | 8.000 | 8.050 | 8.050 | 6,154,800 |
| 2025-05-20 | 8.180 | 8.250 | 8.070 | 8.230 | 8.230 | 4,505,900 |
| 2025-05-19 | 8.200 | 8.250 | 8.010 | 8.160 | 8.160 | 5,566,300 |
| 2025-05-16 | 8.080 | 8.240 | 8.000 | 8.200 | 8.200 | 5,917,979 |
| 2025-05-15 | 8.150 | 8.200 | 7.990 | 8.080 | 8.080 | 5,908,100 |
| 2025-05-14 | 8.090 | 8.190 | 8.020 | 8.140 | 8.140 | 7,161,750 |
| 2025-05-13 | 8.290 | 8.350 | 8.100 | 8.130 | 8.130 | 9,099,600 |
| 2025-05-12 | 8.430 | 8.490 | 7.960 | 8.180 | 8.180 | 12,897,007 |
| 2025-05-09 | 8.540 | 8.580 | 8.410 | 8.440 | 8.440 | 6,445,060 |
| 2025-05-08 | 8.490 | 8.850 | 8.360 | 8.540 | 8.540 | 11,720,660 |
| 2025-05-07 | 8.400 | 8.520 | 8.260 | 8.470 | 8.470 | 9,846,759 |
| 2025-05-06 | 8.020 | 8.340 | 8.010 | 8.330 | 8.330 | 8,728,218 |
| 2025-04-30 | 8.180 | 8.200 | 7.960 | 8.010 | 8.010 | 6,997,751 |
| 2025-04-29 | 7.860 | 8.060 | 7.830 | 8.040 | 8.040 | 8,887,660 |
| 2025-04-28 | 7.650 | 7.870 | 7.570 | 7.860 | 7.860 | 7,042,200 |
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.