Topsec Technologies Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.300 | 4.440 | 4.290 | 4.380 | 4.356 | 15,021,411 |
| 2024-07-24 | 4.440 | 4.440 | 4.320 | 4.340 | 4.317 | 19,179,110 |
| 2024-07-23 | 4.480 | 4.550 | 4.430 | 4.430 | 4.406 | 23,805,124 |
| 2024-07-22 | 4.510 | 4.600 | 4.410 | 4.480 | 4.456 | 33,264,135 |
| 2024-07-19 | 4.340 | 4.400 | 4.270 | 4.380 | 4.356 | 20,107,403 |
| 2024-07-18 | 4.440 | 4.440 | 4.270 | 4.340 | 4.317 | 25,053,284 |
| 2024-07-17 | 4.500 | 4.620 | 4.460 | 4.460 | 4.436 | 16,114,000 |
| 2024-07-16 | 4.510 | 4.550 | 4.440 | 4.520 | 4.496 | 17,068,300 |
| 2024-07-15 | 4.650 | 4.670 | 4.490 | 4.510 | 4.486 | 18,936,000 |
| 2024-07-12 | 4.710 | 4.770 | 4.650 | 4.670 | 4.645 | 17,702,300 |
| 2024-07-11 | 4.620 | 4.720 | 4.600 | 4.710 | 4.685 | 19,831,249 |
| 2024-07-10 | 4.510 | 4.600 | 4.450 | 4.540 | 4.516 | 18,828,300 |
| 2024-07-09 | 4.500 | 4.570 | 4.380 | 4.540 | 4.516 | 21,501,215 |
| 2024-07-08 | 4.700 | 4.720 | 4.470 | 4.510 | 4.486 | 23,760,682 |
| 2024-07-05 | 4.670 | 4.770 | 4.590 | 4.740 | 4.715 | 18,314,734 |
| 2024-07-04 | 4.900 | 4.940 | 4.690 | 4.690 | 4.665 | 19,366,300 |
| 2024-07-03 | 4.960 | 4.980 | 4.880 | 4.880 | 4.854 | 13,096,500 |
| 2024-07-02 | 4.840 | 5.030 | 4.840 | 4.950 | 4.923 | 21,660,400 |
| 2024-07-01 | 4.850 | 4.900 | 4.760 | 4.850 | 4.824 | 15,643,162 |
| 2024-06-28 | 4.960 | 5.020 | 4.860 | 4.870 | 4.844 | 19,540,400 |
| 2024-06-27 | 4.970 | 5.030 | 4.910 | 4.940 | 4.913 | 19,410,740 |
| 2024-06-26 | 4.710 | 4.990 | 4.670 | 4.980 | 4.953 | 23,496,829 |
| 2024-06-25 | 4.810 | 4.840 | 4.670 | 4.730 | 4.705 | 19,324,729 |
| 2024-06-24 | 4.950 | 4.970 | 4.760 | 4.760 | 4.734 | 23,544,400 |
| 2024-06-21 | 5.010 | 5.060 | 4.940 | 4.990 | 4.963 | 18,675,300 |
| 2024-06-20 | 5.200 | 5.280 | 5.050 | 5.050 | 5.023 | 29,084,493 |
| 2024-06-19 | 5.280 | 5.320 | 5.190 | 5.200 | 5.172 | 22,129,656 |
| 2024-06-18 | 5.110 | 5.240 | 5.080 | 5.210 | 5.182 | 20,884,313 |
| 2024-06-17 | 5.110 | 5.190 | 5.060 | 5.090 | 5.063 | 18,410,917 |
| 2024-06-14 | 5.100 | 5.190 | 5.060 | 5.140 | 5.112 | 15,085,899 |
| 2024-06-13 | 5.140 | 5.190 | 5.050 | 5.130 | 5.102 | 15,721,142 |
| 2024-06-12 | 5.100 | 5.190 | 5.090 | 5.140 | 5.112 | 18,663,573 |
| 2024-06-11 | 5.010 | 5.130 | 4.880 | 5.090 | 5.063 | 24,330,935 |
| 2024-06-07 | 5.050 | 5.130 | 4.990 | 5.030 | 5.003 | 22,480,058 |
| 2024-06-06 | 5.300 | 5.310 | 4.930 | 4.980 | 4.953 | 37,978,750 |
| 2024-06-05 | 5.280 | 5.370 | 5.260 | 5.270 | 5.242 | 16,911,800 |
| 2024-06-04 | 5.330 | 5.360 | 5.220 | 5.310 | 5.281 | 19,048,581 |
| 2024-06-03 | 5.590 | 5.600 | 5.310 | 5.360 | 5.331 | 25,860,300 |
| 2024-05-31 | 5.420 | 5.590 | 5.420 | 5.550 | 5.520 | 22,832,724 |
| 2024-05-30 | 5.400 | 5.430 | 5.300 | 5.410 | 5.381 | 16,647,299 |
| 2024-05-29 | 5.460 | 5.530 | 5.380 | 5.410 | 5.381 | 18,062,734 |
| 2024-05-28 | 5.570 | 5.590 | 5.460 | 5.470 | 5.441 | 20,751,160 |
| 2024-05-27 | 5.650 | 5.670 | 5.460 | 5.580 | 5.550 | 21,011,336 |
| 2024-05-24 | 5.780 | 5.820 | 5.610 | 5.620 | 5.590 | 24,662,710 |
| 2024-05-23 | 6.000 | 6.000 | 5.790 | 5.800 | 5.769 | 19,711,220 |
| 2024-05-22 | 5.900 | 6.020 | 5.850 | 5.990 | 5.958 | 16,606,924 |
| 2024-05-21 | 5.990 | 6.020 | 5.860 | 5.900 | 5.868 | 22,403,613 |
| 2024-05-20 | 6.030 | 6.140 | 5.970 | 6.000 | 5.968 | 30,138,624 |
| 2024-05-17 | 5.800 | 6.150 | 5.730 | 6.050 | 6.017 | 46,437,691 |
| 2024-05-16 | 5.780 | 5.870 | 5.720 | 5.790 | 5.759 | 24,989,800 |
| 2024-05-15 | 5.750 | 5.790 | 5.660 | 5.720 | 5.689 | 15,394,573 |
| 2024-05-14 | 5.730 | 5.810 | 5.680 | 5.760 | 5.729 | 17,979,037 |
| 2024-05-13 | 5.850 | 5.850 | 5.650 | 5.700 | 5.669 | 25,666,393 |
| 2024-05-10 | 6.020 | 6.180 | 5.870 | 5.890 | 5.858 | 28,304,235 |
| 2024-05-09 | 6.010 | 6.090 | 5.990 | 6.010 | 5.978 | 20,115,700 |
| 2024-05-08 | 6.170 | 6.170 | 5.970 | 5.980 | 5.948 | 27,650,064 |
| 2024-05-07 | 6.150 | 6.220 | 6.090 | 6.170 | 6.137 | 22,172,473 |
| 2024-05-06 | 6.300 | 6.350 | 6.140 | 6.150 | 6.117 | 31,839,331 |
| 2024-04-30 | 6.280 | 6.330 | 6.110 | 6.230 | 6.197 | 29,764,868 |
| 2024-04-29 | 6.120 | 6.280 | 6.050 | 6.240 | 6.206 | 40,529,963 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-03 | 0.0200 CNY |
| 2024-10-29 | 0.0180 CNY |
| 2022-06-16 | 0.0200 CNY |
| 2021-07-09 | 0.0397 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.