300749.SZ - Guangdong Topstrong Living Innovation and Integration Co., Ltd.

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 202013.1813.1812.1412.6612.662,744,537
Jan 22, 202013.1513.2512.6512.9412.942,363,540
Jan 21, 202013.4913.4913.1213.1513.151,914,176
Jan 20, 202013.3813.5513.0013.4813.482,585,757
Jan 17, 202013.2813.6613.2213.3613.362,869,137
Jan 16, 202013.4813.6013.2013.2013.202,068,749
Jan 15, 202013.4813.6113.3013.5113.512,304,654
Jan 14, 202013.9513.9513.4513.5013.503,902,458
Jan 13, 202013.3013.7813.2713.6713.674,860,382
Jan 10, 202013.0313.4512.9513.3413.344,469,851
Jan 09, 202012.7913.0812.7512.9812.982,964,460
Jan 08, 202013.0313.0512.6012.6512.653,448,151
Jan 07, 202012.5513.2112.5513.0813.084,495,421
Jan 06, 202012.6812.8812.4612.7912.793,433,324
Jan 03, 202012.7012.7412.5812.6912.692,454,784
Jan 02, 202012.6512.7412.5512.6912.693,437,651
Dec 31, 201912.5912.8312.4412.5012.502,695,120
Dec 30, 201912.6112.8712.2512.5912.594,074,168
Dec 27, 201913.2813.4812.8612.9612.967,860,526
Dec 26, 201913.4014.3913.2513.5513.5511,812,992
Dec 25, 201913.2213.2213.2213.2213.221,400,926
Dec 24, 201911.8612.0611.8612.0212.021,053,873
Dec 23, 201912.2312.2411.8811.9011.901,838,799
Dec 20, 201912.6512.7312.3012.3012.302,887,185
Dec 19, 201912.3412.8412.1812.6412.643,869,658
Dec 18, 201912.3012.3812.2212.2812.282,011,579
Dec 17, 201912.1812.3412.0512.3012.302,456,536
Dec 16, 201912.1512.2612.0112.1212.121,587,468
Dec 13, 201911.8612.0111.8412.0012.001,346,900
Dec 12, 201911.9912.0011.8011.8011.801,474,080
Dec 11, 201911.8912.0211.8911.9611.961,233,860
Dec 10, 201911.9212.1011.8311.9111.911,709,580
Dec 09, 201911.8011.9711.7711.9111.911,690,440
Dec 06, 201911.8611.8611.7011.7611.76997,605
Dec 05, 201911.6911.8911.6911.8011.801,376,480
Dec 04, 201911.5811.8511.5711.7911.791,718,020
Dec 03, 201911.6411.6911.4111.6611.661,204,233
Dec 02, 201911.5911.7311.4611.6411.641,574,873
Nov 29, 201911.5111.6211.3911.5211.521,256,893
Nov 28, 201911.5311.7011.3711.3711.371,481,023
Nov 27, 201911.6211.6211.3811.4711.471,597,563
Nov 26, 201911.8711.8711.5611.6111.611,527,420
Nov 25, 201911.7712.1511.6411.7611.761,942,540
Nov 22, 201912.0512.2411.7611.8111.811,737,365
Nov 21, 201912.2412.3611.9612.0312.032,039,584
Nov 20, 201912.6312.6512.0912.1012.102,580,140
Nov 19, 201912.2312.4512.0712.3312.332,848,313
Nov 18, 201911.5012.4011.3412.1712.175,471,440
Nov 15, 201912.0012.1811.2911.4011.405,771,546
Nov 14, 201912.4212.6612.3212.4812.483,189,420
Nov 13, 201913.0013.1412.6812.7312.732,819,885
Nov 12, 201913.1413.2012.5012.8012.803,700,477
Nov 11, 201913.2913.7012.8813.1513.155,798,040
Nov 08, 201915.2515.2513.9613.9713.9711,099,192
Nov 07, 201913.8713.8713.8713.8713.871,925,007
Nov 06, 201912.6112.6112.6112.6112.61-
Nov 05, 201912.6112.6112.6112.6112.61-
Nov 04, 201912.6112.6112.6112.6112.61-
Nov 01, 201912.6112.6112.6112.6112.61-
Oct 31, 201912.6112.6112.6112.6112.61-
Oct 30, 201913.0313.2612.4712.6112.612,229,571
Oct 29, 201913.4513.4513.0513.0613.061,871,580
Oct 28, 201913.5413.5413.1313.3713.371,616,260
Oct 25, 201913.1313.1912.9213.1513.151,534,790
Oct 24, 201913.1613.3812.9713.0613.061,853,052
Oct 23, 201913.7113.7213.1513.2113.212,267,260
Oct 22, 201913.5813.7713.4913.7113.711,832,100
Oct 21, 201913.8013.8013.4113.5313.531,765,500
Oct 18, 201913.8013.8713.4413.6713.672,274,187
Oct 17, 201913.5213.8313.5213.7813.782,275,127
Oct 16, 201913.8513.9313.4513.5313.532,914,648
Oct 15, 201914.2614.2613.7213.7613.763,938,107
Oct 14, 201914.1614.4814.1014.2614.264,225,196
Oct 11, 201914.6814.7414.1014.1314.135,558,928
Oct 10, 201914.5914.7214.2114.7214.726,586,913
Oct 09, 201914.8515.0614.3014.6514.659,004,474
Oct 08, 201914.5215.2514.2015.2515.2511,532,294
Sep 30, 201914.0114.7313.7814.3814.388,687,448
Sep 27, 201913.2614.3613.1614.0614.068,507,437
Sep 26, 201913.1113.5012.8713.4613.465,089,516
Sep 25, 201912.7013.3612.7013.1013.103,447,830
Sep 24, 201913.5213.6513.0213.0213.025,098,034
Sep 23, 201914.0014.0313.5513.6513.654,022,934
Sep 20, 201913.7014.3613.6114.2114.217,762,310
Sep 19, 201913.9913.9913.6613.7913.793,187,831
Sep 18, 201913.6113.9813.5113.9613.964,114,917
Sep 17, 201913.9914.0013.4713.5913.593,704,906
Sep 16, 201914.2114.2813.8813.9213.923,889,136
Sep 12, 201914.3114.3314.0514.2014.204,084,812
Sep 11, 201914.0214.4413.9714.3014.306,933,952
Sep 10, 201913.8714.3913.5614.2114.216,743,583
Sep 09, 201913.5814.1413.3813.8613.866,752,392
Sep 06, 201913.2913.5813.2113.5013.504,874,454
Sep 05, 201913.2013.7913.0813.2913.296,650,301
Sep 04, 201913.0313.1812.9013.1613.162,959,995
Sep 03, 201913.1313.1612.8613.0213.022,564,239
Sep 02, 201912.7013.1812.6013.0813.083,257,921
Aug 30, 201913.0413.2512.6812.7112.713,206,282
Aug 29, 201912.8813.2512.8212.9312.933,444,562
Aug 28, 201913.1913.2812.9112.9212.922,509,993
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...