Topsec Technologies Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	11.820	12.020	10.870	11.050	10.991	49,763,962
2023-04-28	11.350	12.070	11.310	11.850	11.786	36,855,306
2023-04-27	11.120	11.760	11.000	11.350	11.289	32,200,225
2023-04-26	11.580	11.950	11.070	11.120	11.060	37,777,423
2023-04-25	12.240	12.280	11.440	11.690	11.627	55,866,533
2023-04-24	12.150	12.660	11.890	12.110	12.045	82,152,672
2023-04-21	12.450	12.520	11.480	11.510	11.448	38,601,222
2023-04-20	11.910	12.800	11.910	12.440	12.373	35,836,728
2023-04-19	11.690	12.380	11.690	11.940	11.876	25,741,967
2023-04-18	11.920	11.960	11.650	11.760	11.697	18,353,427
2023-04-17	12.340	12.390	11.860	11.960	11.896	25,685,399
2023-04-14	12.260	12.480	11.940	12.300	12.234	24,442,507
2023-04-13	12.440	12.670	12.200	12.240	12.174	26,679,893
2023-04-12	12.240	12.590	12.130	12.480	12.413	24,931,437
2023-04-11	12.000	12.280	11.850	12.220	12.154	28,923,871
2023-04-10	12.810	12.830	11.920	11.960	11.896	36,563,148
2023-04-07	12.930	12.930	12.550	12.720	12.652	30,625,363
2023-04-06	12.610	13.300	12.560	12.850	12.781	48,394,537
2023-04-04	12.510	13.050	12.200	12.750	12.681	60,127,239
2023-04-03	12.460	12.560	12.210	12.520	12.453	39,507,385
2023-03-31	12.060	12.320	11.800	12.250	12.184	26,250,626
2023-03-30	12.350	12.380	11.850	12.050	11.985	33,194,152
2023-03-29	12.550	12.650	12.120	12.320	12.254	40,624,981
2023-03-28	12.450	13.140	12.310	12.720	12.652	48,970,328
2023-03-27	12.390	12.530	12.100	12.410	12.343	30,062,970
2023-03-24	12.330	12.440	12.090	12.350	12.284	24,025,816
2023-03-23	12.050	12.400	11.970	12.330	12.264	23,033,435
2023-03-22	11.940	12.220	11.810	12.160	12.095	24,350,105
2023-03-21	11.630	12.070	11.570	11.990	11.925	25,986,246
2023-03-20	11.770	12.000	11.590	11.690	11.627	31,341,355
2023-03-17	11.430	11.790	11.370	11.660	11.597	28,190,784
2023-03-16	11.300	11.520	11.060	11.270	11.209	19,112,823
2023-03-15	11.760	11.810	11.310	11.320	11.259	23,276,749
2023-03-14	11.650	11.750	11.320	11.580	11.518	17,230,630
2023-03-13	11.450	11.770	11.210	11.730	11.667	17,835,827
2023-03-10	11.400	11.640	11.360	11.390	11.329	15,229,631
2023-03-09	11.400	11.580	11.210	11.520	11.458	13,492,898
2023-03-08	11.100	11.510	11.100	11.390	11.329	11,833,736
2023-03-07	11.440	11.570	11.070	11.120	11.060	13,200,454
2023-03-06	11.570	11.720	11.470	11.500	11.438	10,792,123
2023-03-03	11.690	11.710	11.340	11.600	11.538	14,505,409
2023-03-02	11.600	11.880	11.540	11.730	11.667	20,818,413
2023-03-01	11.150	11.700	11.140	11.620	11.557	25,456,130
2023-02-28	11.130	11.370	11.030	11.190	11.130	16,647,529
2023-02-27	11.110	11.210	10.900	10.930	10.871	10,182,570
2023-02-24	11.120	11.270	10.990	11.150	11.090	11,012,008
2023-02-23	11.330	11.380	10.970	11.050	10.991	14,226,100
2023-02-22	11.300	11.460	11.140	11.370	11.309	16,121,587
2023-02-21	11.440	11.710	11.230	11.320	11.259	20,148,596
2023-02-20	11.310	11.490	11.140	11.480	11.418	13,770,379
2023-02-17	11.680	11.730	11.290	11.300	11.239	16,300,709
2023-02-16	11.870	12.170	11.460	11.620	11.557	26,204,080
2023-02-15	11.500	12.020	11.460	11.900	11.836	21,024,324
2023-02-14	11.680	11.700	11.330	11.530	11.468	14,879,538
2023-02-13	11.490	11.710	11.440	11.630	11.567	14,704,926
2023-02-10	11.410	11.770	11.380	11.470	11.408	18,984,695
2023-02-09	11.300	11.470	11.140	11.460	11.398	13,808,714
2023-02-08	11.580	11.580	11.290	11.350	11.289	14,142,667
2023-02-07	11.410	11.620	11.300	11.520	11.458	20,683,394
2023-02-06	11.650	11.820	11.450	11.530	11.468	24,866,487

← NewerPage 15 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.