Topsec Technologies Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	11.260	11.490	11.170	11.450	11.388	17,964,325
2023-02-02	11.310	11.570	11.250	11.310	11.249	16,551,613
2023-02-01	11.030	11.370	11.010	11.310	11.249	16,928,220
2023-01-31	11.240	11.370	10.940	11.070	11.010	18,731,232
2023-01-30	11.150	11.360	10.930	11.300	11.239	24,408,290
2023-01-20	10.970	11.180	10.830	10.930	10.871	18,269,342
2023-01-19	10.750	11.040	10.680	11.020	10.961	21,450,421
2023-01-18	10.450	10.940	10.430	10.750	10.692	20,722,978
2023-01-17	10.460	10.680	10.430	10.480	10.424	9,721,093
2023-01-16	10.400	10.660	10.400	10.530	10.473	19,492,749
2023-01-13	10.300	10.300	10.110	10.180	10.125	8,117,601
2023-01-12	10.290	10.380	10.160	10.290	10.235	7,037,606
2023-01-11	10.470	10.540	10.270	10.290	10.235	9,489,918
2023-01-10	10.420	10.540	10.330	10.450	10.394	7,376,408
2023-01-09	10.410	10.550	10.340	10.450	10.394	8,567,004
2023-01-06	10.530	10.580	10.330	10.380	10.324	13,158,965
2023-01-05	10.570	10.640	10.400	10.550	10.493	12,036,959
2023-01-04	10.500	10.650	10.400	10.580	10.523	15,407,241
2023-01-03	9.980	10.540	9.910	10.480	10.424	19,402,614
2022-12-30	9.850	10.030	9.790	9.990	9.936	10,329,700
2022-12-29	9.510	9.930	9.480	9.850	9.797	16,656,842
2022-12-28	9.710	9.710	9.480	9.590	9.538	8,221,023
2022-12-27	9.750	9.850	9.650	9.690	9.638	9,615,035
2022-12-26	9.570	9.770	9.550	9.710	9.658	8,212,651
2022-12-23	9.480	9.800	9.470	9.550	9.499	10,060,853
2022-12-22	9.550	9.800	9.450	9.520	9.469	10,138,729
2022-12-21	9.660	9.690	9.480	9.530	9.479	6,479,400
2022-12-20	9.850	10.000	9.580	9.610	9.558	9,864,149
2022-12-19	9.930	10.040	9.750	9.810	9.757	10,014,680
2022-12-16	10.100	10.110	9.850	9.990	9.936	13,514,954
2022-12-15	10.080	10.310	9.950	10.160	10.105	10,123,802
2022-12-14	10.140	10.280	10.060	10.110	10.056	10,285,078
2022-12-13	10.560	10.600	10.120	10.140	10.085	14,032,167
2022-12-12	10.320	10.620	10.320	10.570	10.513	13,415,412
2022-12-09	10.440	10.490	10.250	10.360	10.304	14,181,373
2022-12-08	10.920	10.920	10.350	10.430	10.374	26,439,146
2022-12-07	10.950	11.020	10.810	10.970	10.911	13,452,678
2022-12-06	11.120	11.210	10.880	10.990	10.931	16,335,128
2022-12-05	11.650	11.650	11.130	11.160	11.100	21,541,652
2022-12-02	11.410	11.830	11.390	11.520	11.458	20,957,452
2022-12-01	11.200	11.630	11.160	11.510	11.448	23,914,299
2022-11-30	11.140	11.290	10.990	11.200	11.140	13,975,273
2022-11-29	10.930	11.200	10.900	11.140	11.080	14,343,276
2022-11-28	10.950	11.120	10.810	10.940	10.881	16,119,007
2022-11-25	11.160	11.270	11.000	11.150	11.090	15,410,733
2022-11-24	11.380	11.420	11.050	11.180	11.120	15,042,842
2022-11-23	11.410	11.420	10.940	11.350	11.289	26,493,473
2022-11-22	12.000	12.110	11.400	11.440	11.378	35,092,737
2022-11-21	12.100	12.180	11.640	12.050	11.985	33,437,910
2022-11-18	12.430	12.610	12.120	12.220	12.154	34,838,599
2022-11-17	12.110	12.430	11.890	12.370	12.303	41,750,694
2022-11-16	12.420	12.770	12.120	12.120	12.055	35,794,085
2022-11-15	12.300	13.150	12.190	12.370	12.303	65,462,976
2022-11-14	11.880	12.500	11.610	12.360	12.294	45,286,520
2022-11-11	12.130	12.210	11.700	11.880	11.816	42,257,617
2022-11-10	11.620	12.150	11.580	11.870	11.806	40,039,428
2022-11-09	11.680	11.880	11.460	11.700	11.637	42,404,937
2022-11-08	11.050	12.210	10.820	11.910	11.846	72,421,473
2022-11-07	11.350	11.580	10.950	11.100	11.040	38,479,815
2022-11-04	11.130	11.290	10.850	11.220	11.160	38,288,700

← NewerPage 16 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.