Topsec Technologies Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9.380 | 9.720 | 9.220 | 9.590 | 9.590 | 42,931,371 |
| 2025-10-22 | 9.390 | 9.600 | 9.350 | 9.430 | 9.430 | 30,419,193 |
| 2025-10-21 | 9.380 | 9.420 | 9.300 | 9.400 | 9.400 | 26,648,400 |
| 2025-10-20 | 9.270 | 9.540 | 9.270 | 9.380 | 9.380 | 43,594,057 |
| 2025-10-17 | 9.400 | 9.480 | 9.060 | 9.070 | 9.070 | 45,603,250 |
| 2025-10-16 | 9.690 | 9.730 | 9.400 | 9.440 | 9.440 | 50,690,934 |
| 2025-10-15 | 9.640 | 9.920 | 9.480 | 9.730 | 9.730 | 52,921,027 |
| 2025-10-14 | 9.830 | 9.920 | 9.570 | 9.630 | 9.630 | 51,336,156 |
| 2025-10-13 | 9.350 | 9.950 | 9.220 | 9.830 | 9.830 | 52,477,045 |
| 2025-10-10 | 10.070 | 10.080 | 9.750 | 9.790 | 9.790 | 57,315,544 |
| 2025-10-09 | 9.840 | 10.150 | 9.810 | 10.050 | 10.050 | 70,736,556 |
| 2025-09-30 | 9.780 | 9.910 | 9.740 | 9.790 | 9.790 | 39,505,122 |
| 2025-09-29 | 9.710 | 9.830 | 9.560 | 9.760 | 9.760 | 38,097,990 |
| 2025-09-26 | 10.000 | 10.030 | 9.750 | 9.770 | 9.770 | 45,440,442 |
| 2025-09-25 | 10.000 | 10.200 | 9.940 | 10.040 | 10.040 | 55,404,413 |
| 2025-09-24 | 9.720 | 10.050 | 9.660 | 10.020 | 10.020 | 59,760,090 |
| 2025-09-23 | 10.200 | 10.210 | 9.600 | 9.820 | 9.820 | 84,710,202 |
| 2025-09-22 | 10.070 | 10.290 | 10.000 | 10.250 | 10.250 | 73,536,409 |
| 2025-09-19 | 9.910 | 10.090 | 9.910 | 9.980 | 9.980 | 52,104,051 |
| 2025-09-18 | 10.090 | 10.330 | 9.820 | 9.900 | 9.900 | 98,059,271 |
| 2025-09-17 | 10.220 | 10.240 | 10.060 | 10.130 | 10.130 | 59,670,320 |
| 2025-09-16 | 10.080 | 10.360 | 9.990 | 10.190 | 10.190 | 73,060,555 |
| 2025-09-15 | 10.310 | 10.450 | 10.080 | 10.110 | 10.110 | 82,164,419 |
| 2025-09-12 | 10.080 | 10.540 | 10.000 | 10.260 | 10.260 | 136,300,859 |
| 2025-09-11 | 9.840 | 10.080 | 9.650 | 10.060 | 10.060 | 85,365,167 |
| 2025-09-10 | 9.720 | 9.860 | 9.650 | 9.750 | 9.750 | 60,353,958 |
| 2025-09-09 | 10.090 | 10.140 | 9.720 | 9.730 | 9.730 | 88,168,840 |
| 2025-09-08 | 9.910 | 10.290 | 9.790 | 10.150 | 10.150 | 120,553,639 |
| 2025-09-05 | 9.710 | 9.950 | 9.560 | 9.930 | 9.930 | 86,674,371 |
| 2025-09-04 | 10.080 | 10.150 | 9.510 | 9.680 | 9.680 | 117,764,513 |
| 2025-09-03 | 10.340 | 10.380 | 9.900 | 9.900 | 9.900 | 137,174,078 |
| 2025-09-02 | 11.120 | 11.290 | 10.200 | 10.220 | 10.220 | 219,155,941 |
| 2025-09-01 | 12.030 | 12.220 | 11.020 | 11.170 | 11.170 | 267,813,974 |
| 2025-08-29 | 13.000 | 13.380 | 11.860 | 11.900 | 11.900 | 313,667,758 |
| 2025-08-28 | 12.670 | 13.620 | 11.850 | 12.990 | 12.990 | 448,251,147 |
| 2025-08-27 | 11.260 | 12.380 | 10.750 | 12.380 | 12.380 | 391,599,233 |
| 2025-08-26 | 10.240 | 11.250 | 9.880 | 11.250 | 11.250 | 331,494,428 |
| 2025-08-25 | 10.900 | 11.170 | 10.120 | 10.230 | 10.230 | 368,020,232 |
| 2025-08-22 | 10.150 | 10.150 | 10.010 | 10.150 | 10.150 | 99,379,624 |
| 2025-08-21 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 29,737,059 |
| 2025-08-20 | 8.160 | 8.500 | 8.100 | 8.390 | 8.390 | 73,012,649 |
| 2025-08-19 | 8.130 | 8.210 | 8.100 | 8.140 | 8.140 | 32,232,846 |
| 2025-08-18 | 7.980 | 8.200 | 7.960 | 8.130 | 8.130 | 41,198,384 |
| 2025-08-15 | 7.940 | 7.990 | 7.890 | 7.980 | 7.980 | 29,241,497 |
| 2025-08-14 | 7.930 | 8.110 | 7.910 | 7.950 | 7.950 | 41,703,695 |
| 2025-08-13 | 7.850 | 7.990 | 7.810 | 7.930 | 7.930 | 31,881,375 |
| 2025-08-12 | 7.970 | 7.980 | 7.770 | 7.860 | 7.860 | 49,448,129 |
| 2025-08-11 | 8.050 | 8.140 | 8.030 | 8.120 | 8.120 | 22,998,230 |
| 2025-08-08 | 8.230 | 8.240 | 8.060 | 8.070 | 8.070 | 28,614,700 |
| 2025-08-07 | 8.300 | 8.330 | 8.170 | 8.220 | 8.220 | 31,022,450 |
| 2025-08-06 | 8.160 | 8.360 | 8.100 | 8.340 | 8.340 | 45,820,854 |
| 2025-08-05 | 8.220 | 8.230 | 8.130 | 8.150 | 8.150 | 28,811,908 |
| 2025-08-04 | 8.230 | 8.390 | 8.180 | 8.260 | 8.260 | 42,134,471 |
| 2025-08-01 | 8.150 | 8.260 | 8.060 | 8.230 | 8.230 | 52,165,866 |
| 2025-07-31 | 8.010 | 8.150 | 8.010 | 8.040 | 8.040 | 27,699,193 |
| 2025-07-30 | 8.170 | 8.190 | 7.950 | 8.050 | 8.050 | 29,524,470 |
| 2025-07-29 | 8.150 | 8.160 | 7.970 | 8.150 | 8.150 | 31,094,276 |
| 2025-07-28 | 8.200 | 8.230 | 8.140 | 8.160 | 8.160 | 26,519,715 |
| 2025-07-25 | 8.160 | 8.200 | 8.130 | 8.150 | 8.150 | 25,549,119 |
| 2025-07-24 | 8.060 | 8.160 | 8.050 | 8.160 | 8.160 | 26,548,776 |
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.