Topsec Technologies Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5.330 | 5.510 | 5.300 | 5.450 | 5.450 | 33,580,488 |
| 2026-07-17 | 5.570 | 5.670 | 5.270 | 5.270 | 5.270 | 32,217,510 |
| 2026-07-16 | 5.450 | 5.680 | 5.400 | 5.570 | 5.570 | 30,124,244 |
| 2026-07-15 | 5.270 | 5.560 | 5.110 | 5.490 | 5.490 | 35,317,844 |
| 2026-07-14 | 5.620 | 5.660 | 5.410 | 5.540 | 5.540 | 29,483,062 |
| 2026-07-13 | 5.770 | 5.920 | 5.580 | 5.620 | 5.620 | 35,954,207 |
| 2026-07-10 | 5.580 | 5.970 | 5.540 | 5.780 | 5.780 | 48,640,602 |
| 2026-07-09 | 5.580 | 5.690 | 5.490 | 5.610 | 5.610 | 31,086,656 |
| 2026-07-08 | 5.430 | 5.730 | 5.410 | 5.680 | 5.680 | 39,814,312 |
| 2026-07-07 | 5.600 | 5.630 | 5.410 | 5.430 | 5.430 | 23,869,600 |
| 2026-07-06 | 5.720 | 5.750 | 5.550 | 5.630 | 5.630 | 28,069,711 |
| 2026-07-03 | 5.750 | 5.840 | 5.690 | 5.740 | 5.740 | 27,057,549 |
| 2026-07-02 | 5.850 | 5.950 | 5.710 | 5.720 | 5.720 | 40,952,500 |
| 2026-07-01 | 5.980 | 6.050 | 5.840 | 5.850 | 5.850 | 63,787,770 |
| 2026-06-30 | 5.610 | 6.140 | 5.600 | 5.980 | 5.980 | 96,979,453 |
| 2026-06-29 | 5.580 | 5.650 | 5.480 | 5.580 | 5.580 | 24,447,199 |
| 2026-06-26 | 5.830 | 5.830 | 5.590 | 5.600 | 5.600 | 30,065,027 |
| 2026-06-25 | 5.990 | 6.040 | 5.830 | 5.880 | 5.880 | 22,585,439 |
| 2026-06-24 | 6.100 | 6.140 | 5.880 | 6.010 | 6.010 | 24,507,400 |
| 2026-06-23 | 6.180 | 6.280 | 6.060 | 6.100 | 6.100 | 20,578,648 |
| 2026-06-22 | 6.150 | 6.200 | 5.900 | 6.190 | 6.190 | 31,434,240 |
| 2026-06-18 | 6.200 | 6.290 | 6.100 | 6.150 | 6.150 | 23,022,000 |
| 2026-06-17 | 6.300 | 6.360 | 6.120 | 6.230 | 6.230 | 28,708,539 |
| 2026-06-16 | 6.390 | 6.400 | 6.270 | 6.320 | 6.320 | 20,899,410 |
| 2026-06-15 | 6.420 | 6.470 | 6.310 | 6.420 | 6.420 | 32,985,879 |
| 2026-06-12 | 6.130 | 6.630 | 6.060 | 6.350 | 6.350 | 59,450,770 |
| 2026-06-11 | 6.250 | 6.270 | 5.970 | 6.030 | 6.030 | 26,505,410 |
| 2026-06-10 | 6.290 | 6.420 | 6.180 | 6.290 | 6.290 | 18,459,779 |
| 2026-06-09 | 6.300 | 6.440 | 6.150 | 6.350 | 6.350 | 23,900,500 |
| 2026-06-08 | 6.350 | 6.440 | 6.160 | 6.250 | 6.250 | 31,279,711 |
| 2026-06-05 | 6.470 | 6.650 | 6.400 | 6.490 | 6.490 | 22,355,439 |
| 2026-06-04 | 6.620 | 6.640 | 6.440 | 6.470 | 6.470 | 22,399,600 |
| 2026-06-03 | 6.700 | 6.740 | 6.610 | 6.640 | 6.640 | 16,935,199 |
| 2026-06-02 | 6.840 | 6.860 | 6.630 | 6.720 | 6.720 | 19,030,551 |
| 2026-06-01 | 6.690 | 6.890 | 6.640 | 6.810 | 6.810 | 23,920,930 |
| 2026-05-29 | 6.850 | 6.880 | 6.600 | 6.620 | 6.620 | 22,624,980 |
| 2026-05-28 | 6.870 | 6.900 | 6.640 | 6.770 | 6.770 | 25,711,689 |
| 2026-05-27 | 7.170 | 7.200 | 6.880 | 6.890 | 6.890 | 31,617,160 |
| 2026-05-26 | 7.330 | 7.340 | 7.100 | 7.180 | 7.180 | 28,604,529 |
| 2026-05-25 | 7.250 | 7.530 | 7.240 | 7.380 | 7.380 | 26,402,590 |
| 2026-05-22 | 7.300 | 7.400 | 7.190 | 7.260 | 7.260 | 25,306,600 |
| 2026-05-21 | 7.420 | 7.500 | 7.150 | 7.170 | 7.170 | 32,623,760 |
| 2026-05-20 | 7.610 | 7.660 | 7.380 | 7.400 | 7.400 | 24,708,010 |
| 2026-05-19 | 7.310 | 7.630 | 7.280 | 7.630 | 7.630 | 35,039,500 |
| 2026-05-18 | 7.240 | 7.390 | 7.210 | 7.300 | 7.300 | 18,444,061 |
| 2026-05-15 | 7.380 | 7.420 | 7.230 | 7.270 | 7.270 | 28,173,570 |
| 2026-05-14 | 7.710 | 7.750 | 7.320 | 7.360 | 7.360 | 41,948,398 |
| 2026-05-13 | 7.390 | 7.590 | 7.350 | 7.530 | 7.530 | 26,943,650 |
| 2026-05-12 | 7.650 | 7.680 | 7.400 | 7.420 | 7.420 | 29,169,660 |
| 2026-05-11 | 7.720 | 7.780 | 7.650 | 7.670 | 7.670 | 27,323,939 |
| 2026-05-08 | 7.710 | 7.790 | 7.620 | 7.660 | 7.660 | 28,374,500 |
| 2026-05-07 | 7.590 | 7.690 | 7.430 | 7.660 | 7.660 | 33,760,980 |
| 2026-05-06 | 7.340 | 7.590 | 7.340 | 7.540 | 7.540 | 44,224,434 |
| 2026-04-30 | 7.400 | 7.400 | 7.170 | 7.280 | 7.280 | 60,359,238 |
| 2026-04-29 | 7.760 | 7.830 | 7.720 | 7.750 | 7.750 | 27,498,369 |
| 2026-04-28 | 7.930 | 7.950 | 7.760 | 7.810 | 7.810 | 30,346,910 |
| 2026-04-27 | 7.860 | 7.950 | 7.810 | 7.930 | 7.930 | 35,577,168 |
| 2026-04-24 | 7.840 | 7.980 | 7.770 | 7.800 | 7.800 | 53,102,047 |
| 2026-04-23 | 7.790 | 7.820 | 7.690 | 7.770 | 7.770 | 26,377,400 |
| 2026-04-22 | 7.540 | 7.830 | 7.490 | 7.760 | 7.760 | 35,163,461 |
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.