Topsec Technologies Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.380	9.630	9.350	9.620	9.568	12,503,153
2023-07-27	9.520	9.600	9.400	9.410	9.359	8,250,140
2023-07-26	9.640	9.640	9.460	9.520	9.469	7,831,401
2023-07-25	9.480	9.670	9.460	9.640	9.588	10,258,388
2023-07-24	9.410	9.540	9.320	9.410	9.359	6,959,404
2023-07-21	9.500	9.540	9.350	9.420	9.369	8,353,956
2023-07-20	9.660	9.740	9.490	9.520	9.469	13,106,300
2023-07-19	9.510	9.780	9.500	9.670	9.618	19,153,792
2023-07-18	9.580	9.590	9.410	9.490	9.439	10,429,389
2023-07-17	9.710	9.800	9.520	9.600	9.548	18,709,503
2023-07-14	9.280	9.590	9.280	9.520	9.469	16,687,149
2023-07-13	9.190	9.340	9.150	9.290	9.240	11,502,920
2023-07-12	9.410	9.430	9.130	9.170	9.121	15,940,775
2023-07-11	9.360	9.500	9.320	9.400	9.349	8,895,579
2023-07-10	9.420	9.470	9.310	9.360	9.310	9,966,840
2023-07-07	9.510	9.540	9.290	9.410	9.359	15,198,901
2023-07-06	9.650	9.770	9.550	9.560	9.509	11,863,360
2023-07-05	9.800	9.970	9.650	9.660	9.608	12,271,021
2023-07-04	9.670	9.900	9.550	9.780	9.727	17,402,988
2023-07-03	9.650	9.750	9.450	9.660	9.608	21,654,819
2023-06-30	9.650	9.760	9.500	9.700	9.648	11,965,200
2023-06-29	9.540	9.760	9.500	9.640	9.588	14,173,069
2023-06-28	9.810	9.810	9.310	9.570	9.519	20,497,541
2023-06-27	9.870	9.890	9.770	9.810	9.757	12,211,344
2023-06-26	10.230	10.280	9.750	9.780	9.727	24,176,462
2023-06-21	10.800	10.820	10.290	10.330	10.274	23,347,573
2023-06-20	10.650	10.950	10.580	10.800	10.742	28,590,447
2023-06-19	10.470	10.730	10.450	10.670	10.613	21,247,837
2023-06-16	10.300	10.550	10.130	10.470	10.414	22,376,857
2023-06-15	10.580	10.590	10.260	10.270	10.215	23,091,459
2023-06-14	10.580	10.640	10.460	10.580	10.523	15,443,193
2023-06-13	10.400	10.610	10.250	10.570	10.513	20,346,454
2023-06-12	10.610	10.640	10.370	10.400	10.344	26,541,706
2023-06-09	10.350	10.660	10.300	10.560	10.503	36,782,598
2023-06-08	10.380	10.430	10.150	10.370	10.314	15,940,724
2023-06-07	10.270	10.530	10.200	10.420	10.364	13,439,925
2023-06-06	10.610	10.650	10.220	10.270	10.215	16,961,392
2023-06-05	10.670	10.770	10.550	10.610	10.553	14,279,997
2023-06-02	10.550	10.660	10.500	10.630	10.573	21,109,990
2023-06-01	10.400	10.540	10.300	10.480	10.424	22,149,208
2023-05-31	10.320	10.550	10.220	10.510	10.453	27,569,260
2023-05-30	9.930	10.190	9.760	10.190	10.135	15,663,098
2023-05-29	10.180	10.270	9.910	9.980	9.926	13,150,681
2023-05-26	9.970	10.160	9.920	10.150	10.095	11,370,698
2023-05-25	9.970	10.090	9.750	9.950	9.896	11,631,352
2023-05-24	9.970	10.050	9.820	9.950	9.896	9,509,696
2023-05-23	10.210	10.230	9.980	10.000	9.946	10,263,006
2023-05-22	10.190	10.270	10.080	10.140	10.085	10,280,381
2023-05-19	10.230	10.320	10.160	10.250	10.195	11,736,947
2023-05-18	10.140	10.350	10.120	10.230	10.175	12,862,077
2023-05-17	10.030	10.300	10.030	10.150	10.095	11,448,977
2023-05-16	10.320	10.380	10.070	10.100	10.046	11,414,043
2023-05-15	10.290	10.400	9.950	10.380	10.324	18,987,473
2023-05-12	10.480	10.550	10.240	10.280	10.225	12,157,972
2023-05-11	10.640	10.730	10.440	10.470	10.414	12,071,056
2023-05-10	10.700	10.900	10.520	10.640	10.583	15,206,170
2023-05-09	10.930	11.000	10.680	10.710	10.652	23,903,122
2023-05-08	11.050	11.100	10.780	10.970	10.911	22,406,332
2023-05-05	11.030	11.120	10.800	11.070	11.010	24,703,659
2023-05-04	11.820	12.020	10.870	11.050	10.991	49,763,962

← NewerPage 14 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.