GuangDong Topstrong Living Innovation & Integration Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.170 | 6.180 | 6.010 | 6.050 | 6.050 | 4,897,521 |
| 2025-01-21 | 6.450 | 6.450 | 6.140 | 6.180 | 6.180 | 5,474,000 |
| 2025-01-20 | 6.200 | 6.470 | 6.050 | 6.390 | 6.390 | 7,893,316 |
| 2025-01-17 | 6.470 | 6.510 | 6.140 | 6.210 | 6.210 | 8,076,600 |
| 2025-01-16 | 6.630 | 6.780 | 6.400 | 6.500 | 6.500 | 10,761,640 |
| 2025-01-15 | 6.180 | 6.480 | 6.140 | 6.280 | 6.280 | 7,401,713 |
| 2025-01-14 | 5.810 | 6.140 | 5.730 | 6.120 | 6.120 | 5,225,500 |
| 2025-01-13 | 5.610 | 5.740 | 5.430 | 5.710 | 5.710 | 3,866,200 |
| 2025-01-10 | 5.940 | 5.990 | 5.650 | 5.670 | 5.670 | 3,975,360 |
| 2025-01-09 | 5.900 | 6.010 | 5.830 | 5.920 | 5.920 | 3,445,840 |
| 2025-01-08 | 5.910 | 6.020 | 5.630 | 5.900 | 5.900 | 4,649,800 |
| 2025-01-07 | 5.690 | 5.920 | 5.660 | 5.900 | 5.900 | 4,655,400 |
| 2025-01-06 | 5.720 | 5.830 | 5.390 | 5.680 | 5.680 | 5,147,752 |
| 2025-01-03 | 6.270 | 6.270 | 5.700 | 5.770 | 5.770 | 6,450,020 |
| 2025-01-02 | 6.170 | 6.380 | 6.060 | 6.160 | 6.160 | 5,041,249 |
| 2024-12-31 | 6.360 | 6.410 | 6.130 | 6.150 | 6.150 | 4,464,300 |
| 2024-12-30 | 6.410 | 6.440 | 6.140 | 6.330 | 6.330 | 4,687,400 |
| 2024-12-27 | 6.380 | 6.590 | 6.370 | 6.480 | 6.480 | 4,235,501 |
| 2024-12-26 | 6.270 | 6.480 | 6.230 | 6.380 | 6.380 | 5,244,557 |
| 2024-12-25 | 6.450 | 6.470 | 6.100 | 6.230 | 6.230 | 6,546,600 |
| 2024-12-24 | 6.390 | 6.580 | 6.130 | 6.420 | 6.420 | 9,457,900 |
| 2024-12-23 | 7.050 | 7.140 | 6.350 | 6.410 | 6.410 | 11,444,820 |
| 2024-12-20 | 6.960 | 7.170 | 6.930 | 7.120 | 7.120 | 5,827,980 |
| 2024-12-19 | 6.940 | 7.060 | 6.830 | 6.960 | 6.960 | 6,092,280 |
| 2024-12-18 | 7.030 | 7.200 | 6.800 | 7.050 | 7.050 | 8,032,985 |
| 2024-12-17 | 7.640 | 7.690 | 7.030 | 7.130 | 7.130 | 12,658,269 |
| 2024-12-16 | 7.770 | 7.880 | 7.560 | 7.640 | 7.640 | 13,159,900 |
| 2024-12-13 | 8.010 | 8.110 | 7.650 | 7.670 | 7.670 | 24,455,631 |
| 2024-12-12 | 7.460 | 8.930 | 7.400 | 8.080 | 8.080 | 29,894,194 |
| 2024-12-11 | 7.300 | 7.460 | 7.180 | 7.440 | 7.440 | 5,338,159 |
| 2024-12-10 | 7.500 | 7.840 | 7.320 | 7.350 | 7.350 | 7,214,000 |
| 2024-12-09 | 7.280 | 7.400 | 7.180 | 7.340 | 7.340 | 5,573,480 |
| 2024-12-06 | 7.190 | 7.340 | 7.110 | 7.270 | 7.270 | 6,067,800 |
| 2024-12-05 | 7.050 | 7.200 | 7.020 | 7.180 | 7.180 | 4,379,800 |
| 2024-12-04 | 7.290 | 7.290 | 7.020 | 7.110 | 7.110 | 5,970,100 |
| 2024-12-03 | 7.160 | 7.300 | 7.050 | 7.300 | 7.300 | 7,806,420 |
| 2024-12-02 | 7.120 | 7.190 | 7.040 | 7.160 | 7.160 | 6,372,100 |
| 2024-11-29 | 6.960 | 7.150 | 6.920 | 7.080 | 7.080 | 6,980,500 |
| 2024-11-28 | 6.920 | 7.190 | 6.860 | 6.990 | 6.990 | 6,893,571 |
| 2024-11-27 | 6.860 | 6.960 | 6.570 | 6.900 | 6.900 | 6,606,300 |
| 2024-11-26 | 6.860 | 7.050 | 6.770 | 6.840 | 6.840 | 7,298,000 |
| 2024-11-25 | 6.650 | 6.810 | 6.540 | 6.780 | 6.780 | 5,200,900 |
| 2024-11-22 | 6.900 | 7.080 | 6.560 | 6.590 | 6.590 | 6,053,845 |
| 2024-11-21 | 6.850 | 6.940 | 6.770 | 6.860 | 6.860 | 3,711,900 |
| 2024-11-20 | 6.650 | 6.890 | 6.630 | 6.850 | 6.850 | 3,852,402 |
| 2024-11-19 | 6.520 | 6.680 | 6.430 | 6.680 | 6.680 | 4,253,002 |
| 2024-11-18 | 6.700 | 6.850 | 6.430 | 6.530 | 6.530 | 6,666,182 |
| 2024-11-15 | 6.810 | 6.940 | 6.620 | 6.620 | 6.620 | 5,962,793 |
| 2024-11-14 | 7.070 | 7.250 | 6.850 | 6.870 | 6.870 | 7,535,600 |
| 2024-11-13 | 7.060 | 7.570 | 6.860 | 7.070 | 7.070 | 14,792,070 |
| 2024-11-12 | 7.030 | 7.190 | 6.950 | 7.050 | 7.050 | 6,199,860 |
| 2024-11-11 | 6.790 | 7.070 | 6.700 | 7.040 | 7.040 | 6,002,920 |
| 2024-11-08 | 6.940 | 7.010 | 6.720 | 6.790 | 6.790 | 4,342,604 |
| 2024-11-07 | 6.650 | 6.890 | 6.630 | 6.890 | 6.890 | 4,513,600 |
| 2024-11-06 | 6.650 | 6.720 | 6.530 | 6.690 | 6.690 | 4,239,235 |
| 2024-11-05 | 6.470 | 6.660 | 6.470 | 6.640 | 6.640 | 5,228,880 |
| 2024-11-04 | 6.370 | 6.510 | 6.230 | 6.480 | 6.480 | 3,762,660 |
| 2024-11-01 | 6.640 | 6.700 | 6.270 | 6.340 | 6.340 | 5,964,156 |
| 2024-10-31 | 6.500 | 6.710 | 6.470 | 6.640 | 6.640 | 4,944,000 |
| 2024-10-30 | 6.490 | 6.700 | 6.380 | 6.490 | 6.490 | 4,007,140 |
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.