Topsec Technologies Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.810 | 6.220 | 5.760 | 6.140 | 6.107 | 48,467,314 |
| 2024-04-25 | 5.880 | 5.950 | 5.810 | 5.810 | 5.779 | 24,868,363 |
| 2024-04-24 | 5.710 | 5.950 | 5.670 | 5.920 | 5.888 | 35,834,719 |
| 2024-04-23 | 5.750 | 5.800 | 5.660 | 5.680 | 5.649 | 26,936,253 |
| 2024-04-22 | 5.700 | 5.830 | 5.550 | 5.710 | 5.679 | 32,226,030 |
| 2024-04-19 | 5.800 | 5.860 | 5.680 | 5.760 | 5.729 | 24,359,356 |
| 2024-04-18 | 5.970 | 5.980 | 5.790 | 5.860 | 5.829 | 26,647,940 |
| 2024-04-17 | 5.720 | 6.050 | 5.720 | 5.970 | 5.938 | 36,387,900 |
| 2024-04-16 | 6.020 | 6.190 | 5.580 | 5.600 | 5.570 | 41,413,975 |
| 2024-04-15 | 6.400 | 6.440 | 5.970 | 6.090 | 6.057 | 43,132,801 |
| 2024-04-12 | 6.490 | 6.630 | 6.390 | 6.450 | 6.415 | 28,422,506 |
| 2024-04-11 | 6.350 | 6.570 | 6.320 | 6.490 | 6.455 | 22,459,015 |
| 2024-04-10 | 6.630 | 6.660 | 6.340 | 6.410 | 6.376 | 24,250,005 |
| 2024-04-09 | 6.400 | 6.700 | 6.320 | 6.680 | 6.644 | 38,349,857 |
| 2024-04-08 | 6.600 | 6.630 | 6.360 | 6.390 | 6.356 | 25,016,160 |
| 2024-04-03 | 6.790 | 6.830 | 6.580 | 6.630 | 6.594 | 23,664,593 |
| 2024-04-02 | 6.990 | 7.020 | 6.720 | 6.810 | 6.773 | 25,336,999 |
| 2024-04-01 | 7.010 | 7.160 | 6.870 | 6.970 | 6.933 | 36,006,695 |
| 2024-03-29 | 6.970 | 7.020 | 6.720 | 6.950 | 6.913 | 13,690,944 |
| 2024-03-28 | 6.680 | 7.130 | 6.630 | 7.000 | 6.962 | 27,564,863 |
| 2024-03-27 | 7.100 | 7.200 | 6.650 | 6.670 | 6.634 | 24,569,016 |
| 2024-03-26 | 7.400 | 7.450 | 6.970 | 7.060 | 7.022 | 43,465,884 |
| 2024-03-25 | 7.670 | 7.900 | 7.370 | 7.410 | 7.370 | 41,982,509 |
| 2024-03-22 | 7.900 | 7.900 | 7.550 | 7.720 | 7.678 | 22,072,390 |
| 2024-03-21 | 7.780 | 7.980 | 7.750 | 7.860 | 7.818 | 20,334,776 |
| 2024-03-20 | 7.590 | 7.800 | 7.570 | 7.780 | 7.738 | 19,892,133 |
| 2024-03-19 | 7.650 | 7.680 | 7.580 | 7.620 | 7.579 | 16,140,561 |
| 2024-03-18 | 7.610 | 7.670 | 7.530 | 7.640 | 7.599 | 18,568,200 |
| 2024-03-15 | 7.540 | 7.580 | 7.420 | 7.580 | 7.539 | 13,341,573 |
| 2024-03-14 | 7.630 | 7.630 | 7.380 | 7.500 | 7.460 | 20,316,199 |
| 2024-03-13 | 7.490 | 7.730 | 7.430 | 7.620 | 7.579 | 19,961,400 |
| 2024-03-12 | 7.470 | 7.560 | 7.400 | 7.440 | 7.400 | 15,796,310 |
| 2024-03-11 | 7.380 | 7.480 | 7.270 | 7.480 | 7.440 | 19,000,595 |
| 2024-03-08 | 7.320 | 7.450 | 7.250 | 7.410 | 7.370 | 15,032,094 |
| 2024-03-07 | 7.480 | 7.570 | 7.300 | 7.300 | 7.261 | 14,513,400 |
| 2024-03-06 | 7.550 | 7.600 | 7.290 | 7.430 | 7.390 | 15,176,649 |
| 2024-03-05 | 7.610 | 7.680 | 7.460 | 7.550 | 7.509 | 16,284,820 |
| 2024-03-04 | 7.810 | 7.850 | 7.550 | 7.690 | 7.649 | 19,005,175 |
| 2024-03-01 | 7.590 | 7.790 | 7.560 | 7.780 | 7.738 | 26,692,603 |
| 2024-02-29 | 7.150 | 7.600 | 7.130 | 7.590 | 7.549 | 24,977,818 |
| 2024-02-28 | 7.700 | 7.870 | 7.120 | 7.150 | 7.112 | 40,453,176 |
| 2024-02-27 | 7.310 | 7.690 | 7.190 | 7.680 | 7.639 | 26,989,422 |
| 2024-02-26 | 7.140 | 7.360 | 7.040 | 7.230 | 7.191 | 23,156,574 |
| 2024-02-23 | 6.910 | 7.160 | 6.830 | 7.140 | 7.102 | 22,824,033 |
| 2024-02-22 | 6.690 | 6.900 | 6.680 | 6.850 | 6.813 | 19,872,846 |
| 2024-02-21 | 6.590 | 6.960 | 6.500 | 6.710 | 6.674 | 27,785,760 |
| 2024-02-20 | 6.610 | 6.660 | 6.420 | 6.630 | 6.594 | 24,712,559 |
| 2024-02-19 | 6.440 | 6.650 | 6.400 | 6.610 | 6.574 | 41,774,741 |
| 2024-02-08 | 6.090 | 6.520 | 6.090 | 6.310 | 6.276 | 51,397,580 |
| 2024-02-07 | 5.880 | 6.380 | 5.810 | 6.010 | 5.978 | 67,267,773 |
| 2024-02-06 | 5.700 | 6.040 | 5.310 | 5.800 | 5.769 | 51,623,386 |
| 2024-02-05 | 6.410 | 6.410 | 5.750 | 5.750 | 5.719 | 45,041,691 |
| 2024-02-02 | 6.780 | 6.980 | 6.100 | 6.390 | 6.356 | 41,151,241 |
| 2024-02-01 | 6.500 | 6.710 | 6.180 | 6.490 | 6.455 | 70,139,582 |
| 2024-01-31 | 7.190 | 7.300 | 6.870 | 6.870 | 6.833 | 13,969,891 |
| 2024-01-30 | 7.850 | 7.990 | 7.610 | 7.630 | 7.589 | 11,782,534 |
| 2024-01-29 | 8.240 | 8.250 | 7.860 | 7.900 | 7.858 | 10,527,606 |
| 2024-01-26 | 8.260 | 8.400 | 8.140 | 8.230 | 8.186 | 10,406,052 |
| 2024-01-25 | 7.910 | 8.260 | 7.820 | 8.240 | 8.196 | 13,306,673 |
| 2024-01-24 | 7.770 | 7.910 | 7.610 | 7.900 | 7.858 | 17,036,618 |
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.