Topsec Technologies Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	11.200	11.500	10.740	11.140	11.080	44,442,062
2022-11-02	11.130	11.340	11.000	11.180	11.120	40,140,959
2022-11-01	11.250	11.260	10.830	11.140	11.080	41,102,694
2022-10-31	10.500	11.510	10.490	11.250	11.189	65,293,448
2022-10-28	11.100	11.330	10.600	10.760	10.702	37,607,213
2022-10-27	11.200	11.770	11.140	11.220	11.160	50,090,041
2022-10-26	10.540	11.590	10.540	11.250	11.189	62,759,542
2022-10-25	10.860	11.090	10.470	10.540	10.483	29,761,514
2022-10-24	11.030	11.400	10.830	10.960	10.901	40,385,433
2022-10-21	10.980	11.050	10.640	10.820	10.762	29,628,371
2022-10-20	10.900	11.230	10.810	10.960	10.901	30,453,306
2022-10-19	10.960	11.180	10.520	10.970	10.911	45,680,149
2022-10-18	10.850	11.170	10.800	10.980	10.921	46,201,546
2022-10-17	10.300	11.050	10.300	10.940	10.881	59,903,539
2022-10-14	10.020	10.580	9.900	10.480	10.424	74,760,658
2022-10-13	9.100	10.020	9.030	10.020	9.966	55,463,338
2022-10-12	8.790	9.150	8.670	9.110	9.061	18,483,832
2022-10-11	8.800	9.030	8.600	8.810	8.763	14,269,500
2022-10-10	9.210	9.260	8.750	8.850	8.802	19,160,090
2022-09-30	9.260	9.400	9.100	9.200	9.151	15,340,446
2022-09-29	9.200	9.480	9.120	9.260	9.210	22,483,390
2022-09-28	9.620	9.630	9.050	9.090	9.041	20,939,646
2022-09-27	9.170	9.650	9.090	9.630	9.578	26,034,401
2022-09-26	9.400	9.490	9.070	9.140	9.091	25,400,009
2022-09-23	10.000	10.140	9.580	9.590	9.538	22,635,901
2022-09-22	10.020	10.410	9.960	10.030	9.976	20,588,405
2022-09-21	9.760	10.250	9.220	10.130	10.076	36,026,499
2022-09-20	9.870	10.060	9.650	9.850	9.797	20,874,540
2022-09-19	10.460	10.600	9.780	9.820	9.767	32,213,955
2022-09-16	10.250	10.780	10.230	10.410	10.354	49,601,120
2022-09-15	10.360	10.600	10.210	10.250	10.195	42,416,715
2022-09-14	10.100	10.330	10.020	10.310	10.255	24,920,836
2022-09-13	9.980	10.470	9.950	10.320	10.264	38,447,521
2022-09-09	9.780	10.120	9.750	9.940	9.887	25,983,942
2022-09-08	10.130	10.140	9.770	9.830	9.777	24,418,674
2022-09-07	9.570	10.140	9.460	10.140	10.085	42,426,434
2022-09-06	9.800	9.810	9.590	9.650	9.598	17,946,120
2022-09-05	9.860	9.950	9.560	9.680	9.628	27,573,905
2022-09-02	9.710	9.980	9.650	9.920	9.867	23,121,916
2022-09-01	9.800	10.070	9.680	9.760	9.708	27,687,827
2022-08-31	9.440	10.150	9.400	9.850	9.797	54,553,927
2022-08-30	9.430	9.600	9.310	9.440	9.389	19,583,842
2022-08-29	9.560	9.630	9.220	9.430	9.379	38,758,001
2022-08-26	10.050	10.060	9.670	9.720	9.668	27,105,633
2022-08-25	10.060	10.120	9.430	9.860	9.807	51,330,570
2022-08-24	10.410	10.510	9.950	10.060	10.006	63,531,635
2022-08-23	9.770	10.620	9.700	10.300	10.245	111,985,130
2022-08-22	8.860	9.650	8.550	9.650	9.598	49,855,868
2022-08-19	8.770	9.150	8.740	8.770	8.723	24,775,016
2022-08-18	9.010	9.010	8.720	8.750	8.703	20,254,085
2022-08-17	9.000	9.040	8.870	9.010	8.962	12,107,039
2022-08-16	9.120	9.150	8.970	9.010	8.962	15,268,540
2022-08-15	9.350	9.370	9.100	9.120	9.071	15,414,441
2022-08-12	9.460	9.510	9.340	9.380	9.330	9,026,100
2022-08-11	9.350	9.480	9.300	9.450	9.399	10,589,027
2022-08-10	9.380	9.490	9.260	9.320	9.270	10,665,172
2022-08-09	9.720	9.720	9.390	9.460	9.409	14,588,000
2022-08-08	9.530	9.720	9.410	9.680	9.628	17,707,047
2022-08-05	9.090	9.550	9.020	9.540	9.489	25,682,585
2022-08-04	9.050	9.180	8.950	9.000	8.952	13,716,716

← NewerPage 17 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.