Topsec Technologies Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.350 | 7.360 | 7.150 | 7.170 | 7.151 | 25,859,448 |
| 2025-04-23 | 7.400 | 7.490 | 7.310 | 7.350 | 7.331 | 29,519,481 |
| 2025-04-22 | 7.390 | 7.540 | 7.290 | 7.340 | 7.321 | 38,996,695 |
| 2025-04-21 | 7.270 | 7.440 | 7.040 | 7.390 | 7.370 | 35,153,100 |
| 2025-04-18 | 7.320 | 7.390 | 7.240 | 7.340 | 7.321 | 14,145,925 |
| 2025-04-17 | 7.250 | 7.430 | 7.230 | 7.320 | 7.301 | 14,319,600 |
| 2025-04-16 | 7.460 | 7.500 | 7.180 | 7.320 | 7.301 | 22,416,600 |
| 2025-04-15 | 7.530 | 7.550 | 7.390 | 7.490 | 7.470 | 20,161,900 |
| 2025-04-14 | 7.520 | 7.680 | 7.500 | 7.530 | 7.510 | 29,922,800 |
| 2025-04-11 | 7.210 | 7.520 | 7.200 | 7.400 | 7.380 | 29,486,371 |
| 2025-04-10 | 7.390 | 7.540 | 7.310 | 7.310 | 7.291 | 38,042,879 |
| 2025-04-09 | 6.900 | 7.300 | 6.500 | 7.240 | 7.221 | 47,296,234 |
| 2025-04-08 | 7.110 | 7.320 | 6.750 | 7.070 | 7.051 | 58,657,739 |
| 2025-04-07 | 7.500 | 7.610 | 7.290 | 7.290 | 7.271 | 35,524,462 |
| 2025-04-03 | 8.000 | 8.210 | 7.990 | 8.100 | 8.079 | 29,059,242 |
| 2025-04-02 | 7.990 | 8.140 | 7.970 | 8.100 | 8.079 | 23,536,820 |
| 2025-04-01 | 8.080 | 8.170 | 8.000 | 8.010 | 7.989 | 26,047,466 |
| 2025-03-31 | 8.120 | 8.220 | 7.950 | 8.100 | 8.079 | 35,239,995 |
| 2025-03-28 | 8.120 | 8.210 | 8.060 | 8.100 | 8.079 | 25,868,007 |
| 2025-03-27 | 8.160 | 8.280 | 8.040 | 8.110 | 8.088 | 32,685,860 |
| 2025-03-26 | 8.040 | 8.170 | 7.990 | 8.110 | 8.088 | 20,730,179 |
| 2025-03-25 | 8.180 | 8.220 | 7.990 | 8.080 | 8.059 | 29,694,400 |
| 2025-03-24 | 8.470 | 8.480 | 7.940 | 8.170 | 8.148 | 67,275,940 |
| 2025-03-21 | 8.760 | 8.760 | 8.470 | 8.470 | 8.448 | 48,669,490 |
| 2025-03-20 | 8.880 | 9.100 | 8.760 | 8.860 | 8.836 | 41,503,000 |
| 2025-03-19 | 8.970 | 8.980 | 8.810 | 8.860 | 8.836 | 35,343,091 |
| 2025-03-18 | 8.920 | 9.150 | 8.860 | 9.000 | 8.976 | 47,932,680 |
| 2025-03-17 | 9.000 | 9.120 | 8.880 | 8.890 | 8.866 | 46,743,356 |
| 2025-03-14 | 8.670 | 8.920 | 8.550 | 8.860 | 8.836 | 46,653,786 |
| 2025-03-13 | 9.080 | 9.090 | 8.580 | 8.720 | 8.697 | 64,631,400 |
| 2025-03-12 | 8.940 | 9.280 | 8.860 | 9.080 | 9.056 | 70,490,589 |
| 2025-03-11 | 8.760 | 8.940 | 8.720 | 8.830 | 8.807 | 46,255,676 |
| 2025-03-10 | 9.080 | 9.150 | 8.750 | 8.910 | 8.886 | 68,318,635 |
| 2025-03-07 | 9.240 | 9.600 | 9.070 | 9.150 | 9.126 | 88,895,200 |
| 2025-03-06 | 9.080 | 9.340 | 9.030 | 9.220 | 9.196 | 90,214,259 |
| 2025-03-05 | 9.000 | 9.090 | 8.840 | 9.040 | 9.016 | 48,114,260 |
| 2025-03-04 | 8.550 | 9.150 | 8.480 | 9.060 | 9.036 | 63,487,434 |
| 2025-03-03 | 8.780 | 8.900 | 8.560 | 8.700 | 8.677 | 52,738,739 |
| 2025-02-28 | 8.990 | 9.180 | 8.560 | 8.600 | 8.577 | 64,407,170 |
| 2025-02-27 | 9.320 | 9.380 | 8.910 | 9.080 | 9.056 | 78,566,433 |
| 2025-02-26 | 9.520 | 9.520 | 9.210 | 9.330 | 9.305 | 88,416,423 |
| 2025-02-25 | 8.930 | 9.540 | 8.900 | 9.520 | 9.495 | 106,012,750 |
| 2025-02-24 | 9.350 | 9.450 | 9.100 | 9.190 | 9.166 | 92,940,921 |
| 2025-02-21 | 8.960 | 9.230 | 8.860 | 9.160 | 9.136 | 94,914,827 |
| 2025-02-20 | 8.970 | 9.180 | 8.800 | 8.870 | 8.846 | 77,372,192 |
| 2025-02-19 | 8.920 | 9.010 | 8.770 | 8.980 | 8.956 | 97,928,661 |
| 2025-02-18 | 9.410 | 9.660 | 8.840 | 8.860 | 8.836 | 164,301,462 |
| 2025-02-17 | 10.010 | 10.300 | 9.540 | 9.760 | 9.734 | 172,222,163 |
| 2025-02-14 | 8.780 | 9.700 | 8.750 | 9.410 | 9.385 | 169,872,208 |
| 2025-02-13 | 9.100 | 9.120 | 8.780 | 8.860 | 8.836 | 124,175,431 |
| 2025-02-12 | 8.840 | 9.350 | 8.840 | 9.160 | 9.136 | 157,267,228 |
| 2025-02-11 | 9.000 | 9.800 | 8.560 | 8.860 | 8.836 | 216,487,873 |
| 2025-02-10 | 8.390 | 8.920 | 8.190 | 8.920 | 8.896 | 167,964,576 |
| 2025-02-07 | 7.690 | 8.400 | 7.650 | 8.110 | 8.088 | 177,051,594 |
| 2025-02-06 | 7.330 | 7.770 | 7.180 | 7.640 | 7.620 | 89,756,328 |
| 2025-02-05 | 7.570 | 7.650 | 7.330 | 7.430 | 7.410 | 91,525,262 |
| 2025-01-27 | 7.140 | 7.310 | 6.950 | 7.180 | 7.161 | 77,949,072 |
| 2025-01-24 | 6.730 | 6.930 | 6.700 | 6.920 | 6.902 | 40,811,028 |
| 2025-01-23 | 6.790 | 6.980 | 6.730 | 6.740 | 6.722 | 41,013,849 |
| 2025-01-22 | 6.830 | 6.840 | 6.680 | 6.720 | 6.702 | 38,238,964 |
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.