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
2025-04-24	7.930	8.080	7.840	8.030	8.030	8,610,400
2025-04-23	7.960	8.180	7.840	7.910	7.910	8,638,500
2025-04-22	7.630	8.040	7.630	8.010	8.010	12,225,802
2025-04-21	7.530	7.800	7.450	7.670	7.670	9,015,175
2025-04-18	7.720	7.770	7.540	7.650	7.650	8,662,000
2025-04-17	7.590	7.880	7.520	7.730	7.730	14,438,272
2025-04-16	7.390	7.770	7.250	7.700	7.700	16,410,122
2025-04-15	7.510	7.570	7.360	7.420	7.420	6,780,674
2025-04-14	7.410	7.570	7.410	7.480	7.480	7,734,014
2025-04-11	7.510	7.590	7.360	7.370	7.370	9,389,572
2025-04-10	7.590	7.750	7.410	7.590	7.590	18,239,875
2025-04-09	7.120	7.540	6.780	7.540	7.540	19,113,437
2025-04-08	7.000	7.480	7.000	7.220	7.220	12,898,840
2025-04-07	7.200	7.300	6.850	6.950	6.950	16,733,200
2025-04-03	7.380	7.540	7.310	7.510	7.510	9,018,560
2025-04-02	7.350	7.410	7.260	7.380	7.380	6,543,972
2025-04-01	7.460	7.550	7.250	7.390	7.390	8,929,339
2025-03-31	7.290	7.300	7.060	7.290	7.290	8,809,913
2025-03-28	7.310	7.380	7.140	7.190	7.190	9,012,476
2025-03-27	6.900	7.350	6.830	7.310	7.310	15,438,840
2025-03-26	6.560	6.960	6.550	6.910	6.910	5,352,182
2025-03-25	6.610	6.680	6.460	6.600	6.600	5,193,953
2025-03-24	6.880	6.960	6.440	6.540	6.540	7,580,700
2025-03-21	7.050	7.100	6.890	6.930	6.930	4,958,700
2025-03-20	7.120	7.180	7.040	7.110	7.110	3,721,700
2025-03-19	7.170	7.220	7.080	7.150	7.150	4,512,800
2025-03-18	7.100	7.200	7.070	7.190	7.190	5,341,960
2025-03-17	7.100	7.150	7.010	7.100	7.100	5,194,792
2025-03-14	6.990	7.120	6.880	7.090	7.090	5,263,880
2025-03-13	7.070	7.150	6.850	7.000	7.000	4,136,920
2025-03-12	7.110	7.130	7.010	7.070	7.070	4,230,650
2025-03-11	6.980	7.080	6.920	7.070	7.070	3,203,504
2025-03-10	6.950	7.100	6.950	7.010	7.010	3,685,919
2025-03-07	7.110	7.140	6.920	6.950	6.950	5,298,023
2025-03-06	7.080	7.180	6.960	7.080	7.080	7,773,146
2025-03-05	7.110	7.360	6.880	7.010	7.010	9,899,367
2025-03-04	6.920	7.300	6.910	7.080	7.080	14,919,156
2025-03-03	6.680	6.870	6.680	6.810	6.810	5,174,000
2025-02-28	6.850	6.880	6.640	6.650	6.650	4,553,172
2025-02-27	6.900	6.960	6.680	6.860	6.860	6,266,781
2025-02-26	6.910	7.000	6.830	6.920	6.920	5,980,291
2025-02-25	6.910	6.980	6.840	6.870	6.870	6,913,428
2025-02-24	7.080	7.130	6.890	7.000	7.000	8,278,760
2025-02-21	6.910	7.150	6.720	7.090	7.090	11,227,934
2025-02-20	6.860	7.050	6.830	6.930	6.930	7,893,641
2025-02-19	6.680	6.950	6.660	6.810	6.810	8,540,412
2025-02-18	7.050	7.100	6.660	6.680	6.680	14,520,628
2025-02-17	7.100	7.920	6.990	7.190	7.190	22,453,127
2025-02-14	6.700	6.750	6.620	6.660	6.660	2,642,388
2025-02-13	6.830	6.860	6.670	6.700	6.700	4,336,400
2025-02-12	6.850	6.910	6.760	6.810	6.810	4,912,240
2025-02-11	6.840	7.040	6.750	6.900	6.900	6,560,820
2025-02-10	6.640	6.860	6.640	6.840	6.840	4,628,300
2025-02-07	6.780	6.780	6.570	6.670	6.670	5,217,160
2025-02-06	6.630	6.760	6.510	6.720	6.720	4,859,120
2025-02-05	6.470	6.650	6.410	6.620	6.620	4,407,591
2025-01-27	6.420	6.670	6.410	6.470	6.470	5,954,628
2025-01-24	6.170	6.440	6.110	6.390	6.390	4,721,400
2025-01-23	6.170	6.340	6.080	6.230	6.230	5,193,700
2025-01-22	6.170	6.180	6.010	6.050	6.050	4,897,521

← NewerPage 7 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.