Topsec Technologies Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.830 | 6.840 | 6.680 | 6.720 | 6.702 | 38,238,964 |
| 2025-01-21 | 6.810 | 6.830 | 6.600 | 6.740 | 6.722 | 44,016,771 |
| 2025-01-20 | 6.850 | 6.980 | 6.710 | 6.750 | 6.732 | 71,221,661 |
| 2025-01-17 | 6.810 | 7.150 | 6.690 | 6.830 | 6.812 | 118,405,999 |
| 2025-01-16 | 6.660 | 6.660 | 6.660 | 6.660 | 6.642 | 20,911,728 |
| 2025-01-15 | 6.100 | 6.100 | 5.940 | 6.050 | 6.034 | 22,875,000 |
| 2025-01-14 | 5.750 | 6.060 | 5.750 | 6.060 | 6.044 | 25,885,700 |
| 2025-01-13 | 5.620 | 5.740 | 5.460 | 5.720 | 5.705 | 20,143,329 |
| 2025-01-10 | 5.890 | 5.990 | 5.680 | 5.690 | 5.675 | 19,849,800 |
| 2025-01-09 | 5.820 | 5.950 | 5.800 | 5.910 | 5.894 | 20,532,600 |
| 2025-01-08 | 5.950 | 5.980 | 5.670 | 5.860 | 5.844 | 29,942,478 |
| 2025-01-07 | 5.860 | 5.980 | 5.840 | 5.980 | 5.964 | 23,986,721 |
| 2025-01-06 | 5.960 | 5.980 | 5.770 | 5.830 | 5.815 | 28,967,200 |
| 2025-01-03 | 6.340 | 6.360 | 5.960 | 6.000 | 5.984 | 34,195,079 |
| 2025-01-02 | 6.440 | 6.560 | 6.250 | 6.300 | 6.283 | 32,017,188 |
| 2024-12-31 | 6.860 | 6.960 | 6.450 | 6.450 | 6.433 | 35,414,312 |
| 2024-12-30 | 6.900 | 6.940 | 6.670 | 6.830 | 6.812 | 24,095,060 |
| 2024-12-27 | 6.870 | 7.090 | 6.840 | 6.880 | 6.862 | 31,142,318 |
| 2024-12-26 | 6.900 | 7.070 | 6.890 | 6.910 | 6.892 | 24,920,500 |
| 2024-12-25 | 7.120 | 7.180 | 6.820 | 6.890 | 6.872 | 40,523,521 |
| 2024-12-24 | 7.090 | 7.450 | 6.920 | 7.220 | 7.201 | 60,512,764 |
| 2024-12-23 | 7.530 | 7.590 | 6.970 | 7.010 | 6.991 | 66,703,681 |
| 2024-12-20 | 7.360 | 7.560 | 7.250 | 7.450 | 7.430 | 53,540,100 |
| 2024-12-19 | 7.230 | 7.760 | 7.150 | 7.410 | 7.390 | 65,069,073 |
| 2024-12-18 | 7.070 | 7.300 | 6.960 | 7.230 | 7.211 | 48,490,375 |
| 2024-12-17 | 7.500 | 7.560 | 6.970 | 7.010 | 6.991 | 60,337,040 |
| 2024-12-16 | 7.430 | 7.720 | 7.350 | 7.420 | 7.400 | 88,238,534 |
| 2024-12-13 | 7.510 | 7.580 | 7.260 | 7.270 | 7.251 | 64,207,500 |
| 2024-12-12 | 7.660 | 7.880 | 7.480 | 7.610 | 7.590 | 76,431,195 |
| 2024-12-11 | 7.330 | 7.750 | 7.310 | 7.550 | 7.530 | 63,491,319 |
| 2024-12-10 | 7.500 | 7.500 | 7.280 | 7.310 | 7.291 | 40,182,050 |
| 2024-12-09 | 7.420 | 7.530 | 7.190 | 7.270 | 7.251 | 36,144,695 |
| 2024-12-06 | 7.260 | 7.410 | 7.170 | 7.340 | 7.321 | 42,856,538 |
| 2024-12-05 | 7.080 | 7.290 | 7.070 | 7.240 | 7.221 | 31,392,765 |
| 2024-12-04 | 7.260 | 7.260 | 7.050 | 7.100 | 7.081 | 30,450,256 |
| 2024-12-03 | 7.300 | 7.330 | 7.080 | 7.260 | 7.241 | 43,810,800 |
| 2024-12-02 | 6.900 | 7.440 | 6.870 | 7.290 | 7.271 | 65,984,467 |
| 2024-11-29 | 6.770 | 6.960 | 6.700 | 6.900 | 6.882 | 35,076,400 |
| 2024-11-28 | 6.930 | 7.060 | 6.780 | 6.810 | 6.792 | 28,846,686 |
| 2024-11-27 | 6.680 | 6.880 | 6.530 | 6.870 | 6.852 | 33,334,987 |
| 2024-11-26 | 6.780 | 6.930 | 6.700 | 6.720 | 6.702 | 31,067,563 |
| 2024-11-25 | 6.870 | 6.950 | 6.590 | 6.790 | 6.772 | 47,201,990 |
| 2024-11-22 | 7.080 | 7.290 | 6.850 | 6.870 | 6.852 | 46,396,980 |
| 2024-11-21 | 7.100 | 7.230 | 7.030 | 7.130 | 7.111 | 40,546,938 |
| 2024-11-20 | 7.000 | 7.170 | 6.920 | 7.110 | 7.091 | 39,601,107 |
| 2024-11-19 | 6.930 | 7.030 | 6.690 | 6.950 | 6.932 | 43,789,841 |
| 2024-11-18 | 7.450 | 7.500 | 6.860 | 6.930 | 6.912 | 70,235,986 |
| 2024-11-15 | 7.320 | 7.790 | 7.320 | 7.350 | 7.331 | 89,706,592 |
| 2024-11-14 | 7.370 | 7.500 | 7.180 | 7.200 | 7.181 | 37,888,075 |
| 2024-11-13 | 7.460 | 7.560 | 7.240 | 7.380 | 7.360 | 39,986,600 |
| 2024-11-12 | 7.810 | 7.850 | 7.370 | 7.470 | 7.450 | 65,454,567 |
| 2024-11-11 | 7.300 | 7.790 | 7.300 | 7.720 | 7.700 | 83,135,927 |
| 2024-11-08 | 7.250 | 7.550 | 7.250 | 7.300 | 7.281 | 66,429,695 |
| 2024-11-07 | 7.050 | 7.210 | 6.970 | 7.200 | 7.181 | 63,167,832 |
| 2024-11-06 | 7.130 | 7.290 | 7.060 | 7.130 | 7.111 | 60,233,053 |
| 2024-11-05 | 6.900 | 7.140 | 6.880 | 7.090 | 7.071 | 65,658,533 |
| 2024-11-04 | 6.620 | 7.080 | 6.620 | 6.900 | 6.882 | 74,681,907 |
| 2024-11-01 | 7.670 | 7.750 | 7.110 | 7.110 | 7.091 | 114,881,992 |
| 2024-10-31 | 7.800 | 8.250 | 7.530 | 7.900 | 7.879 | 190,920,277 |
| 2024-10-30 | 6.850 | 7.500 | 6.820 | 7.500 | 7.480 | 138,041,124 |
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.