Topsec Technologies Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8.100 | 8.210 | 8.040 | 8.050 | 8.050 | 34,900,800 |
| 2025-07-22 | 8.250 | 8.280 | 8.110 | 8.130 | 8.130 | 50,281,919 |
| 2025-07-21 | 8.360 | 8.380 | 8.240 | 8.280 | 8.280 | 43,262,132 |
| 2025-07-18 | 8.330 | 8.460 | 8.310 | 8.360 | 8.360 | 46,413,928 |
| 2025-07-17 | 8.280 | 8.410 | 8.210 | 8.330 | 8.330 | 57,741,583 |
| 2025-07-16 | 8.250 | 8.300 | 8.150 | 8.250 | 8.250 | 41,800,080 |
| 2025-07-15 | 8.350 | 8.550 | 8.200 | 8.260 | 8.260 | 70,938,233 |
| 2025-07-14 | 8.580 | 8.660 | 8.270 | 8.380 | 8.380 | 69,927,929 |
| 2025-07-11 | 8.700 | 8.700 | 8.350 | 8.480 | 8.480 | 115,831,066 |
| 2025-07-10 | 8.620 | 8.880 | 8.370 | 8.730 | 8.730 | 198,574,040 |
| 2025-07-09 | 7.690 | 8.470 | 7.630 | 8.470 | 8.470 | 142,581,482 |
| 2025-07-08 | 7.580 | 7.780 | 7.560 | 7.700 | 7.700 | 39,341,730 |
| 2025-07-07 | 7.560 | 7.700 | 7.540 | 7.610 | 7.610 | 30,802,361 |
| 2025-07-04 | 7.520 | 7.690 | 7.410 | 7.550 | 7.550 | 36,012,956 |
| 2025-07-03 | 7.510 | 7.580 | 7.470 | 7.510 | 7.510 | 22,897,456 |
| 2025-07-02 | 7.540 | 7.560 | 7.460 | 7.520 | 7.500 | 24,052,672 |
| 2025-07-01 | 7.700 | 7.720 | 7.470 | 7.550 | 7.530 | 36,665,200 |
| 2025-06-30 | 7.700 | 7.770 | 7.670 | 7.700 | 7.680 | 30,006,400 |
| 2025-06-27 | 7.770 | 7.840 | 7.660 | 7.710 | 7.690 | 43,508,800 |
| 2025-06-26 | 7.620 | 7.890 | 7.620 | 7.740 | 7.719 | 68,185,607 |
| 2025-06-25 | 7.510 | 7.650 | 7.440 | 7.620 | 7.600 | 58,328,877 |
| 2025-06-24 | 7.390 | 7.650 | 7.390 | 7.510 | 7.490 | 67,695,984 |
| 2025-06-23 | 6.800 | 7.260 | 6.750 | 7.190 | 7.171 | 50,602,644 |
| 2025-06-20 | 6.880 | 6.930 | 6.740 | 6.740 | 6.722 | 20,759,900 |
| 2025-06-19 | 7.080 | 7.160 | 6.880 | 6.900 | 6.882 | 22,264,886 |
| 2025-06-18 | 7.150 | 7.180 | 7.070 | 7.080 | 7.061 | 15,303,200 |
| 2025-06-17 | 7.210 | 7.220 | 7.110 | 7.150 | 7.131 | 14,787,100 |
| 2025-06-16 | 6.990 | 7.150 | 6.980 | 7.140 | 7.121 | 17,067,239 |
| 2025-06-13 | 7.150 | 7.180 | 7.020 | 7.030 | 7.011 | 21,146,428 |
| 2025-06-12 | 7.160 | 7.280 | 7.100 | 7.190 | 7.171 | 17,620,198 |
| 2025-06-11 | 7.190 | 7.250 | 7.140 | 7.180 | 7.161 | 18,842,387 |
| 2025-06-10 | 7.370 | 7.390 | 7.110 | 7.180 | 7.161 | 30,080,352 |
| 2025-06-09 | 7.300 | 7.430 | 7.290 | 7.380 | 7.360 | 26,852,672 |
| 2025-06-06 | 7.310 | 7.670 | 7.270 | 7.420 | 7.400 | 40,495,400 |
| 2025-06-05 | 7.200 | 7.330 | 7.180 | 7.300 | 7.281 | 22,004,002 |
| 2025-06-04 | 7.200 | 7.300 | 7.170 | 7.220 | 7.201 | 21,273,959 |
| 2025-06-03 | 7.080 | 7.350 | 7.060 | 7.150 | 7.131 | 18,718,599 |
| 2025-05-30 | 7.180 | 7.200 | 7.040 | 7.080 | 7.061 | 15,872,610 |
| 2025-05-29 | 6.900 | 7.210 | 6.890 | 7.200 | 7.181 | 27,651,951 |
| 2025-05-28 | 6.990 | 7.050 | 6.880 | 6.900 | 6.882 | 14,770,900 |
| 2025-05-27 | 7.030 | 7.030 | 6.950 | 6.990 | 6.971 | 12,375,877 |
| 2025-05-26 | 6.970 | 7.080 | 6.960 | 7.030 | 7.011 | 13,771,816 |
| 2025-05-23 | 7.140 | 7.140 | 6.990 | 6.990 | 6.971 | 20,771,224 |
| 2025-05-22 | 7.180 | 7.240 | 7.120 | 7.120 | 7.101 | 13,444,266 |
| 2025-05-21 | 7.270 | 7.280 | 7.180 | 7.190 | 7.171 | 14,105,320 |
| 2025-05-20 | 7.250 | 7.310 | 7.190 | 7.280 | 7.261 | 13,811,742 |
| 2025-05-19 | 7.200 | 7.270 | 7.140 | 7.230 | 7.211 | 14,224,943 |
| 2025-05-16 | 7.250 | 7.290 | 7.210 | 7.220 | 7.201 | 15,286,800 |
| 2025-05-15 | 7.450 | 7.460 | 7.250 | 7.260 | 7.241 | 21,045,853 |
| 2025-05-14 | 7.470 | 7.550 | 7.390 | 7.480 | 7.460 | 23,830,758 |
| 2025-05-13 | 7.680 | 7.720 | 7.460 | 7.480 | 7.460 | 24,271,451 |
| 2025-05-12 | 7.550 | 7.600 | 7.470 | 7.530 | 7.510 | 25,599,676 |
| 2025-05-09 | 7.690 | 7.750 | 7.460 | 7.460 | 7.440 | 33,301,423 |
| 2025-05-08 | 7.390 | 7.730 | 7.370 | 7.630 | 7.610 | 40,684,923 |
| 2025-05-07 | 7.580 | 7.620 | 7.380 | 7.420 | 7.400 | 27,644,100 |
| 2025-05-06 | 7.260 | 7.440 | 7.260 | 7.440 | 7.420 | 27,556,400 |
| 2025-04-30 | 7.140 | 7.290 | 7.110 | 7.210 | 7.191 | 19,773,777 |
| 2025-04-29 | 7.030 | 7.160 | 6.980 | 7.130 | 7.111 | 16,686,400 |
| 2025-04-28 | 7.150 | 7.270 | 7.070 | 7.100 | 7.081 | 20,266,551 |
| 2025-04-25 | 7.220 | 7.270 | 7.150 | 7.190 | 7.171 | 19,609,851 |
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.