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
2026-10-21	22.080	22.580	21.540	22.530	22.530	6,108,875
2026-10-20	22.900	23.560	21.830	22.120	22.120	6,290,200
2026-10-19	23.500	23.560	21.200	23.200	23.200	9,902,860
2026-10-16	22.650	23.840	22.300	23.440	23.440	7,393,700
2026-10-15	22.270	23.070	21.400	22.610	22.610	6,772,335
2026-10-14	23.230	23.750	22.140	22.560	22.560	8,517,248
2026-10-13	20.770	23.610	20.250	23.180	23.180	7,157,135
2026-10-12	21.380	22.150	20.910	21.150	21.150	3,768,500
2026-10-09	21.000	21.870	20.340	21.530	21.530	4,155,318
2026-10-08	21.890	22.150	20.770	21.150	21.150	3,421,600
2026-09-30	22.250	22.500	21.560	21.900	21.900	3,468,110
2026-09-29	22.050	22.700	21.850	22.060	22.060	4,278,500
2026-09-28	23.840	23.890	22.130	22.240	22.240	5,296,700
2026-09-24	24.730	25.290	23.810	23.970	23.970	3,962,400
2026-09-23	25.130	25.440	24.630	24.880	24.880	3,692,200
2026-09-22	25.790	26.500	25.090	25.170	25.170	5,278,800
2026-09-21	25.120	26.100	25.100	25.680	25.680	3,553,300
2026-09-18	25.890	26.090	24.930	25.100	25.100	4,580,900
2026-09-17	24.260	26.280	24.260	25.900	25.900	6,106,500
2026-09-16	24.080	24.800	23.810	24.550	24.550	3,297,300
2026-09-15	24.240	24.470	23.860	23.900	23.900	2,234,200
2026-09-14	23.940	24.600	23.520	24.440	24.440	3,561,080
2026-09-11	24.430	24.580	23.520	23.960	23.960	3,624,700
2026-09-10	24.980	25.500	24.540	24.580	24.580	4,285,700
2026-09-09	25.940	25.940	24.700	25.080	25.080	4,183,500
2026-09-08	25.560	26.490	25.000	25.720	25.720	6,053,800
2026-09-07	25.970	26.330	25.330	25.560	25.560	4,281,300
2026-09-04	25.660	26.170	25.220	25.620	25.620	3,954,500
2026-09-03	25.130	25.880	25.090	25.320	25.320	2,790,100
2026-09-02	25.140	25.280	24.700	25.090	25.090	2,000,700
2026-09-01	25.950	26.120	24.940	25.310	25.310	3,227,300
2026-08-31	25.270	26.160	24.770	25.860	25.860	4,788,200
2026-08-28	24.910	25.420	24.840	24.870	24.870	3,279,000
2026-08-27	24.780	25.340	24.250	24.920	24.920	4,617,900
2026-08-26	25.440	25.900	24.500	24.580	24.580	4,626,600
2026-08-25	24.290	25.970	23.770	25.570	25.570	7,579,460
2026-08-24	23.910	24.550	23.070	24.300	24.300	8,799,180
2026-08-21	23.760	24.570	23.070	23.940	23.940	6,617,380
2026-08-20	24.130	24.490	23.040	23.380	23.380	5,210,680
2026-08-19	24.730	25.000	23.000	23.200	23.200	6,665,600
2026-08-18	24.300	25.250	24.110	24.970	24.970	6,225,400
2026-08-17	23.100	24.400	22.020	24.400	24.400	9,214,900
2026-08-14	23.370	23.930	21.830	22.870	22.870	14,263,509
2026-08-13	24.200	24.200	22.790	23.300	23.300	8,834,160
2026-08-12	23.080	24.300	22.890	23.840	23.840	5,034,706
2026-08-11	23.000	23.410	21.800	23.370	23.370	6,423,400
2026-08-10	22.400	23.530	22.050	23.500	23.500	7,243,700
2026-08-07	20.560	22.250	19.910	22.100	22.100	6,934,500
2026-08-06	19.480	21.030	19.180	20.380	20.380	6,120,400
2026-08-05	18.700	19.640	18.350	19.590	19.590	4,544,300
2026-08-04	16.920	18.780	16.920	18.730	18.730	6,482,400
2026-08-03	17.130	17.400	16.610	16.810	16.810	4,399,300
2026-07-31	16.230	17.490	16.020	16.790	16.790	7,705,304
2026-07-30	16.850	17.220	15.500	15.560	15.560	4,939,600
2026-07-29	17.310	17.960	16.820	17.040	17.040	4,983,000
2026-07-28	17.910	18.490	16.870	17.170	17.170	5,092,180
2026-07-27	17.300	17.630	16.770	17.510	17.510	3,447,900
2026-07-24	17.140	17.580	16.650	17.110	17.110	4,619,400
2026-07-23	16.790	17.560	16.700	17.200	17.200	4,259,200
2026-07-22	17.140	17.660	16.530	16.800	16.800	3,767,640

Page 1 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.