Topsec Technologies Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 9.470 | 9.590 | 9.350 | 9.470 | 9.470 | 46,450,840 |
| 2026-01-16 | 9.870 | 9.950 | 9.520 | 9.550 | 9.550 | 79,424,774 |
| 2026-01-15 | 10.670 | 10.770 | 9.810 | 9.960 | 9.960 | 112,805,105 |
| 2026-01-14 | 9.910 | 10.440 | 9.900 | 10.130 | 10.130 | 116,300,837 |
| 2026-01-13 | 10.480 | 10.510 | 9.830 | 9.870 | 9.870 | 113,793,856 |
| 2026-01-12 | 9.710 | 10.180 | 9.680 | 10.170 | 10.170 | 115,283,528 |
| 2026-01-09 | 9.410 | 9.530 | 9.340 | 9.530 | 9.530 | 62,419,160 |
| 2026-01-08 | 9.120 | 9.410 | 9.110 | 9.340 | 9.340 | 51,213,743 |
| 2026-01-07 | 9.200 | 9.240 | 9.110 | 9.130 | 9.130 | 35,880,017 |
| 2026-01-06 | 9.130 | 9.250 | 9.120 | 9.250 | 9.250 | 41,428,150 |
| 2026-01-05 | 9.120 | 9.230 | 9.060 | 9.180 | 9.180 | 37,495,361 |
| 2025-12-31 | 8.940 | 9.160 | 8.870 | 9.070 | 9.070 | 38,126,999 |
| 2025-12-30 | 9.040 | 9.140 | 8.900 | 8.910 | 8.910 | 34,992,699 |
| 2025-12-29 | 8.910 | 9.120 | 8.850 | 9.030 | 9.030 | 35,214,025 |
| 2025-12-26 | 8.850 | 9.090 | 8.810 | 8.990 | 8.990 | 41,795,799 |
| 2025-12-25 | 8.710 | 8.920 | 8.680 | 8.880 | 8.880 | 32,973,251 |
| 2025-12-24 | 8.600 | 8.730 | 8.570 | 8.710 | 8.710 | 22,709,127 |
| 2025-12-23 | 9.000 | 9.110 | 8.670 | 8.690 | 8.690 | 41,216,483 |
| 2025-12-22 | 8.720 | 8.800 | 8.680 | 8.710 | 8.710 | 19,510,750 |
| 2025-12-19 | 8.610 | 8.740 | 8.590 | 8.650 | 8.650 | 17,749,434 |
| 2025-12-18 | 8.500 | 8.660 | 8.470 | 8.540 | 8.540 | 17,270,843 |
| 2025-12-17 | 8.590 | 8.630 | 8.380 | 8.570 | 8.570 | 24,033,937 |
| 2025-12-16 | 8.700 | 8.720 | 8.440 | 8.560 | 8.560 | 25,444,365 |
| 2025-12-15 | 8.690 | 8.830 | 8.560 | 8.730 | 8.730 | 20,406,465 |
| 2025-12-12 | 8.760 | 8.800 | 8.620 | 8.730 | 8.730 | 22,561,201 |
| 2025-12-11 | 8.970 | 8.980 | 8.750 | 8.760 | 8.760 | 24,376,633 |
| 2025-12-10 | 9.030 | 9.040 | 8.880 | 8.980 | 8.980 | 19,134,031 |
| 2025-12-09 | 9.160 | 9.180 | 9.030 | 9.050 | 9.050 | 23,160,377 |
| 2025-12-08 | 8.990 | 9.250 | 8.970 | 9.210 | 9.210 | 38,007,740 |
| 2025-12-05 | 8.850 | 8.970 | 8.740 | 8.970 | 8.970 | 23,557,012 |
| 2025-12-04 | 8.860 | 8.910 | 8.830 | 8.840 | 8.840 | 16,569,962 |
| 2025-12-03 | 9.060 | 9.070 | 8.840 | 8.860 | 8.860 | 24,395,919 |
| 2025-12-02 | 9.140 | 9.140 | 8.990 | 9.050 | 9.050 | 17,941,247 |
| 2025-12-01 | 9.130 | 9.180 | 9.050 | 9.140 | 9.140 | 24,537,483 |
| 2025-11-28 | 8.900 | 9.150 | 8.890 | 9.130 | 9.130 | 26,202,256 |
| 2025-11-27 | 9.010 | 9.100 | 8.890 | 8.900 | 8.900 | 21,970,100 |
| 2025-11-26 | 9.110 | 9.230 | 9.030 | 9.040 | 9.040 | 25,014,970 |
| 2025-11-25 | 9.060 | 9.280 | 9.050 | 9.180 | 9.180 | 31,977,043 |
| 2025-11-24 | 8.860 | 9.100 | 8.750 | 9.050 | 9.050 | 31,557,321 |
| 2025-11-21 | 9.180 | 9.300 | 8.820 | 8.830 | 8.830 | 44,208,047 |
| 2025-11-20 | 9.290 | 9.400 | 9.220 | 9.280 | 9.280 | 25,285,002 |
| 2025-11-19 | 9.560 | 9.600 | 9.230 | 9.260 | 9.260 | 42,502,816 |
| 2025-11-18 | 9.500 | 9.650 | 9.440 | 9.590 | 9.590 | 37,177,149 |
| 2025-11-17 | 9.390 | 9.590 | 9.380 | 9.560 | 9.560 | 31,562,849 |
| 2025-11-14 | 9.600 | 9.680 | 9.410 | 9.420 | 9.420 | 45,784,917 |
| 2025-11-13 | 9.650 | 9.740 | 9.570 | 9.670 | 9.670 | 46,527,016 |
| 2025-11-12 | 10.030 | 10.160 | 9.630 | 9.710 | 9.710 | 64,805,327 |
| 2025-11-11 | 10.180 | 10.190 | 9.980 | 10.010 | 10.010 | 51,791,701 |
| 2025-11-10 | 10.130 | 10.260 | 10.030 | 10.160 | 10.160 | 57,196,166 |
| 2025-11-07 | 10.420 | 10.450 | 10.110 | 10.120 | 10.120 | 85,992,728 |
| 2025-11-06 | 10.500 | 10.720 | 10.220 | 10.590 | 10.590 | 100,232,091 |
| 2025-11-05 | 10.750 | 10.880 | 10.440 | 10.510 | 10.510 | 118,496,697 |
| 2025-11-04 | 10.900 | 11.250 | 10.650 | 11.080 | 11.080 | 152,992,186 |
| 2025-11-03 | 10.480 | 11.230 | 10.190 | 11.010 | 11.010 | 196,253,992 |
| 2025-10-31 | 10.380 | 10.630 | 10.250 | 10.420 | 10.420 | 126,849,375 |
| 2025-10-30 | 10.530 | 10.720 | 10.170 | 10.370 | 10.370 | 220,860,818 |
| 2025-10-29 | 9.880 | 10.760 | 9.820 | 10.760 | 10.760 | 217,264,316 |
| 2025-10-28 | 9.650 | 9.880 | 9.510 | 9.780 | 9.780 | 62,676,868 |
| 2025-10-27 | 9.620 | 9.720 | 9.530 | 9.660 | 9.660 | 56,527,662 |
| 2025-10-24 | 9.800 | 9.940 | 9.610 | 9.650 | 9.650 | 96,123,974 |
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.