Topsec Technologies Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.900	9.380	8.710	9.320	9.270	32,002,216
2023-10-27	8.690	8.800	8.480	8.740	8.693	12,429,836
2023-10-26	8.390	8.720	8.370	8.690	8.643	15,227,230
2023-10-25	8.290	8.620	8.290	8.460	8.415	19,237,314
2023-10-24	8.340	8.400	8.160	8.280	8.235	15,369,851
2023-10-23	8.540	8.570	8.260	8.360	8.315	11,510,163
2023-10-20	8.850	8.850	8.510	8.540	8.494	17,343,911
2023-10-19	8.940	9.080	8.840	8.850	8.802	9,191,732
2023-10-18	9.020	9.080	8.820	8.980	8.932	10,855,800
2023-10-17	9.060	9.130	8.950	9.070	9.021	8,034,787
2023-10-16	9.130	9.180	8.940	9.070	9.021	11,458,514
2023-10-13	9.200	9.240	9.120	9.160	9.111	6,490,700
2023-10-12	9.250	9.270	9.180	9.210	9.160	9,531,600
2023-10-11	9.210	9.350	9.100	9.230	9.180	14,539,200
2023-10-10	9.030	9.220	9.030	9.170	9.121	11,044,370
2023-10-09	8.980	9.060	8.920	9.030	8.981	8,688,006
2023-09-28	9.000	9.050	8.950	8.960	8.912	11,229,576
2023-09-27	8.870	8.970	8.840	8.860	8.812	8,590,238
2023-09-26	8.830	9.010	8.810	8.880	8.832	9,447,970
2023-09-25	9.180	9.180	8.780	8.840	8.792	18,122,617
2023-09-22	8.970	9.170	8.940	9.150	9.101	9,263,334
2023-09-21	8.980	9.110	8.940	8.990	8.942	7,089,948
2023-09-20	9.020	9.110	9.000	9.010	8.962	6,337,700
2023-09-19	9.130	9.150	8.960	9.020	8.971	9,995,135
2023-09-18	9.200	9.270	9.090	9.150	9.101	7,870,648
2023-09-15	9.350	9.380	9.220	9.240	9.190	6,672,511
2023-09-14	9.390	9.440	9.250	9.340	9.290	9,203,728
2023-09-13	9.710	9.710	9.340	9.400	9.349	10,197,938
2023-09-12	9.580	9.710	9.540	9.670	9.618	7,254,245
2023-09-11	9.430	9.640	9.350	9.590	9.538	10,714,500
2023-09-08	9.420	9.580	9.330	9.460	9.409	7,556,747
2023-09-07	9.530	9.650	9.450	9.470	9.419	9,580,839
2023-09-06	9.430	9.560	9.310	9.500	9.449	8,672,552
2023-09-05	9.500	9.540	9.420	9.450	9.399	7,108,670
2023-09-04	9.370	9.540	9.280	9.530	9.479	10,160,719
2023-09-01	9.420	9.420	9.300	9.330	9.280	7,506,700
2023-08-31	9.430	9.460	9.270	9.400	9.349	9,528,579
2023-08-30	9.280	9.500	9.280	9.410	9.359	14,651,600
2023-08-29	8.970	9.370	8.950	9.300	9.250	12,445,464
2023-08-28	9.460	9.500	8.910	8.950	8.902	17,969,440
2023-08-25	9.310	9.320	9.000	9.030	8.981	18,548,165
2023-08-24	9.530	9.670	9.310	9.320	9.270	17,761,020
2023-08-23	9.710	9.760	9.560	9.600	9.548	14,250,432
2023-08-22	9.660	9.830	9.440	9.700	9.648	16,089,966
2023-08-21	9.470	9.840	9.470	9.510	9.459	12,460,864
2023-08-18	9.720	9.870	9.440	9.440	9.389	10,373,071
2023-08-17	9.620	9.780	9.500	9.750	9.698	8,451,243
2023-08-16	9.870	9.890	9.630	9.680	9.628	10,699,191
2023-08-15	9.990	10.030	9.750	9.910	9.857	9,763,186
2023-08-14	9.780	10.020	9.730	10.010	9.956	9,670,276
2023-08-11	10.030	10.080	9.830	9.860	9.807	8,387,731
2023-08-10	10.050	10.120	9.950	10.060	10.006	8,502,492
2023-08-09	10.050	10.190	10.020	10.080	10.026	8,745,435
2023-08-08	10.140	10.200	10.050	10.080	10.026	8,643,158
2023-08-07	10.080	10.210	9.980	10.100	10.046	11,822,598
2023-08-04	9.790	10.140	9.780	10.080	10.026	19,216,687
2023-08-03	9.810	9.860	9.760	9.790	9.737	7,612,617
2023-08-02	9.810	9.890	9.740	9.830	9.777	9,827,396
2023-08-01	9.600	9.920	9.600	9.840	9.787	16,765,167
2023-07-31	9.690	9.720	9.570	9.640	9.588	15,389,993

← NewerPage 13 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.