Topsec Technologies Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7.540 | 7.830 | 7.490 | 7.760 | 7.760 | 35,163,461 |
| 2026-04-21 | 7.520 | 7.730 | 7.480 | 7.590 | 7.590 | 32,440,471 |
| 2026-04-20 | 7.480 | 7.550 | 7.450 | 7.520 | 7.520 | 17,502,000 |
| 2026-04-17 | 7.500 | 7.530 | 7.430 | 7.490 | 7.490 | 17,913,660 |
| 2026-04-16 | 7.520 | 7.570 | 7.460 | 7.550 | 7.550 | 19,985,660 |
| 2026-04-15 | 7.760 | 7.800 | 7.450 | 7.460 | 7.460 | 22,717,170 |
| 2026-04-14 | 7.580 | 7.640 | 7.460 | 7.540 | 7.540 | 16,130,830 |
| 2026-04-13 | 7.370 | 7.550 | 7.360 | 7.500 | 7.500 | 16,151,860 |
| 2026-04-10 | 7.430 | 7.510 | 7.410 | 7.440 | 7.440 | 17,537,301 |
| 2026-04-09 | 7.460 | 7.480 | 7.350 | 7.370 | 7.370 | 16,722,211 |
| 2026-04-08 | 7.390 | 7.550 | 7.380 | 7.540 | 7.540 | 26,475,881 |
| 2026-04-07 | 7.150 | 7.260 | 7.150 | 7.230 | 7.230 | 12,211,460 |
| 2026-04-03 | 7.330 | 7.360 | 7.120 | 7.150 | 7.150 | 14,985,200 |
| 2026-04-02 | 7.450 | 7.480 | 7.250 | 7.290 | 7.290 | 18,220,010 |
| 2026-04-01 | 7.490 | 7.530 | 7.400 | 7.490 | 7.490 | 19,876,900 |
| 2026-03-31 | 7.410 | 7.520 | 7.300 | 7.310 | 7.310 | 17,624,100 |
| 2026-03-30 | 7.360 | 7.440 | 7.210 | 7.430 | 7.430 | 16,698,689 |
| 2026-03-27 | 7.310 | 7.500 | 7.270 | 7.460 | 7.460 | 15,437,900 |
| 2026-03-26 | 7.630 | 7.660 | 7.370 | 7.410 | 7.410 | 19,444,570 |
| 2026-03-25 | 7.550 | 7.700 | 7.500 | 7.630 | 7.630 | 20,670,180 |
| 2026-03-24 | 7.460 | 7.560 | 7.320 | 7.550 | 7.550 | 26,455,449 |
| 2026-03-23 | 7.790 | 7.790 | 7.230 | 7.340 | 7.340 | 40,288,238 |
| 2026-03-20 | 8.230 | 8.300 | 7.900 | 7.900 | 7.900 | 31,070,961 |
| 2026-03-19 | 8.250 | 8.330 | 8.170 | 8.210 | 8.210 | 19,482,400 |
| 2026-03-18 | 8.240 | 8.400 | 8.210 | 8.380 | 8.380 | 21,567,391 |
| 2026-03-17 | 8.520 | 8.520 | 8.190 | 8.210 | 8.210 | 33,810,727 |
| 2026-03-16 | 8.430 | 8.570 | 8.400 | 8.550 | 8.550 | 26,153,480 |
| 2026-03-13 | 8.720 | 8.730 | 8.440 | 8.460 | 8.460 | 44,117,520 |
| 2026-03-12 | 8.860 | 8.970 | 8.750 | 8.800 | 8.800 | 54,248,406 |
| 2026-03-11 | 9.180 | 9.290 | 8.890 | 8.900 | 8.900 | 95,459,109 |
| 2026-03-10 | 8.590 | 9.160 | 8.550 | 8.920 | 8.920 | 117,797,297 |
| 2026-03-09 | 8.140 | 8.340 | 8.060 | 8.330 | 8.330 | 29,695,410 |
| 2026-03-06 | 8.110 | 8.270 | 8.070 | 8.220 | 8.220 | 19,769,119 |
| 2026-03-05 | 8.010 | 8.230 | 7.980 | 8.140 | 8.140 | 31,822,570 |
| 2026-03-04 | 7.820 | 8.000 | 7.810 | 7.870 | 7.870 | 22,079,900 |
| 2026-03-03 | 8.380 | 8.390 | 7.920 | 7.930 | 7.930 | 39,922,809 |
| 2026-03-02 | 8.580 | 8.610 | 8.260 | 8.310 | 8.310 | 47,193,398 |
| 2026-02-27 | 8.580 | 8.800 | 8.560 | 8.730 | 8.730 | 30,930,590 |
| 2026-02-26 | 8.790 | 8.800 | 8.580 | 8.610 | 8.610 | 28,903,109 |
| 2026-02-25 | 8.700 | 8.820 | 8.680 | 8.720 | 8.720 | 29,336,650 |
| 2026-02-24 | 8.900 | 8.970 | 8.600 | 8.720 | 8.720 | 35,917,699 |
| 2026-02-13 | 8.830 | 9.240 | 8.780 | 8.870 | 8.870 | 53,178,602 |
| 2026-02-12 | 8.850 | 8.930 | 8.690 | 8.840 | 8.840 | 26,452,100 |
| 2026-02-11 | 8.770 | 8.970 | 8.750 | 8.860 | 8.860 | 38,708,238 |
| 2026-02-10 | 8.660 | 8.910 | 8.650 | 8.760 | 8.760 | 36,711,941 |
| 2026-02-09 | 8.510 | 8.660 | 8.480 | 8.660 | 8.660 | 30,587,859 |
| 2026-02-06 | 8.390 | 8.530 | 8.280 | 8.420 | 8.420 | 24,553,949 |
| 2026-02-05 | 8.510 | 8.530 | 8.410 | 8.440 | 8.440 | 25,619,311 |
| 2026-02-04 | 8.580 | 8.620 | 8.440 | 8.580 | 8.580 | 39,254,480 |
| 2026-02-03 | 8.760 | 8.810 | 8.500 | 8.670 | 8.670 | 50,410,473 |
| 2026-02-02 | 8.760 | 8.960 | 8.630 | 8.650 | 8.650 | 29,799,080 |
| 2026-01-30 | 8.950 | 9.020 | 8.700 | 8.760 | 8.760 | 38,435,090 |
| 2026-01-29 | 9.140 | 9.280 | 8.880 | 9.020 | 9.020 | 38,160,520 |
| 2026-01-28 | 9.130 | 9.280 | 9.090 | 9.150 | 9.150 | 32,356,561 |
| 2026-01-27 | 9.160 | 9.230 | 8.890 | 9.150 | 9.150 | 37,660,352 |
| 2026-01-26 | 9.470 | 9.530 | 9.080 | 9.190 | 9.190 | 46,268,551 |
| 2026-01-23 | 9.300 | 9.450 | 9.230 | 9.450 | 9.450 | 40,142,727 |
| 2026-01-22 | 9.180 | 9.300 | 9.150 | 9.290 | 9.290 | 36,654,699 |
| 2026-01-21 | 9.110 | 9.310 | 9.090 | 9.150 | 9.150 | 34,937,500 |
| 2026-01-20 | 9.480 | 9.550 | 9.120 | 9.190 | 9.190 | 50,239,699 |
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.