Topsec Technologies Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.900	7.900	7.610	7.750	7.708	17,657,418
2024-01-22	8.360	8.490	7.740	7.800	7.758	18,109,440
2024-01-19	8.510	8.550	8.340	8.370	8.325	12,057,742
2024-01-18	8.500	8.610	8.180	8.510	8.464	20,910,637
2024-01-17	8.800	8.870	8.500	8.510	8.464	14,376,743
2024-01-16	8.850	8.950	8.640	8.820	8.773	9,845,153
2024-01-15	8.800	8.920	8.720	8.850	8.802	6,538,821
2024-01-12	9.000	9.000	8.830	8.850	8.802	8,250,328
2024-01-11	8.830	9.070	8.820	9.010	8.962	10,420,269
2024-01-10	8.920	8.980	8.710	8.830	8.783	9,392,301
2024-01-09	8.960	9.040	8.830	8.930	8.882	11,153,868
2024-01-08	9.150	9.200	8.930	8.930	8.882	10,581,555
2024-01-05	9.360	9.380	9.050	9.150	9.101	8,767,312
2024-01-04	9.320	9.400	9.100	9.330	9.280	13,699,600
2024-01-03	9.240	9.420	9.200	9.270	9.220	15,688,233
2024-01-02	9.680	9.700	9.210	9.260	9.210	23,017,829
2023-12-29	9.490	9.790	9.470	9.780	9.727	11,453,872
2023-12-28	9.300	9.590	9.130	9.520	9.469	10,189,352
2023-12-27	9.310	9.390	9.230	9.300	9.250	8,508,340
2023-12-26	9.510	9.590	9.120	9.280	9.230	17,874,957
2023-12-25	9.350	9.740	9.260	9.510	9.459	26,676,964
2023-12-22	9.600	9.610	9.280	9.340	9.290	12,387,602
2023-12-21	9.580	9.660	9.400	9.610	9.558	8,766,085
2023-12-20	9.810	9.880	9.570	9.590	9.538	10,641,335
2023-12-19	9.760	9.900	9.690	9.810	9.757	10,854,228
2023-12-18	9.900	10.060	9.750	9.770	9.717	14,500,430
2023-12-15	10.160	10.170	9.960	9.990	9.936	9,561,826
2023-12-14	10.240	10.300	10.050	10.060	10.006	13,592,963
2023-12-13	10.360	10.490	10.180	10.200	10.145	12,214,319
2023-12-12	10.230	10.330	10.190	10.280	10.225	8,608,178
2023-12-11	10.100	10.280	9.960	10.260	10.205	17,384,932
2023-12-08	10.130	10.230	10.030	10.060	10.006	12,598,994
2023-12-07	10.140	10.340	10.110	10.190	10.135	21,700,783
2023-12-06	9.960	10.600	9.740	10.200	10.145	37,386,846
2023-12-05	10.150	10.180	9.880	9.900	9.847	12,221,391
2023-12-04	10.110	10.390	10.110	10.180	10.125	13,922,732
2023-12-01	9.960	10.210	9.940	10.180	10.125	13,113,300
2023-11-30	10.100	10.160	9.930	10.000	9.946	13,426,345
2023-11-29	10.200	10.390	10.050	10.130	10.076	16,349,441
2023-11-28	10.050	10.160	9.930	10.110	10.056	10,217,625
2023-11-27	10.040	10.180	10.000	10.070	10.016	11,524,155
2023-11-24	10.290	10.290	9.960	10.040	9.986	9,784,900
2023-11-23	10.080	10.320	10.050	10.250	10.195	14,523,518
2023-11-22	10.180	10.360	10.100	10.110	10.056	12,833,810
2023-11-21	10.340	10.400	10.130	10.180	10.125	19,713,399
2023-11-20	10.430	10.540	10.300	10.360	10.304	14,198,413
2023-11-17	10.250	10.580	10.200	10.430	10.374	26,476,520
2023-11-16	10.280	10.440	10.210	10.260	10.205	13,931,584
2023-11-15	10.350	10.480	10.260	10.330	10.274	20,133,927
2023-11-14	10.050	10.400	10.040	10.280	10.225	20,562,591
2023-11-13	9.800	10.130	9.790	10.070	10.016	22,359,354
2023-11-10	9.720	9.850	9.650	9.770	9.717	12,186,528
2023-11-09	9.700	9.890	9.620	9.860	9.807	24,342,413
2023-11-08	9.810	9.810	9.630	9.740	9.688	19,926,120
2023-11-07	9.580	9.770	9.560	9.720	9.668	21,164,580
2023-11-06	9.380	9.620	9.380	9.590	9.538	14,886,239
2023-11-03	9.240	9.450	9.230	9.360	9.310	9,951,013
2023-11-02	9.400	9.450	9.240	9.270	9.220	12,154,600
2023-11-01	9.390	9.470	9.340	9.410	9.359	11,672,400
2023-10-31	9.280	9.420	9.250	9.390	9.339	15,169,625

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.