Topsec Technologies Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.120 | 6.590 | 6.120 | 6.590 | 6.555 | 48,790,425 |
| 2024-10-25 | 5.870 | 6.020 | 5.860 | 5.990 | 5.958 | 33,156,051 |
| 2024-10-24 | 5.920 | 5.980 | 5.840 | 5.870 | 5.838 | 29,348,367 |
| 2024-10-23 | 5.900 | 6.120 | 5.870 | 5.990 | 5.958 | 51,502,430 |
| 2024-10-22 | 6.140 | 6.160 | 5.880 | 5.950 | 5.918 | 53,540,579 |
| 2024-10-21 | 6.210 | 6.250 | 6.060 | 6.130 | 6.097 | 74,540,173 |
| 2024-10-18 | 5.800 | 6.100 | 5.680 | 6.020 | 5.988 | 77,664,574 |
| 2024-10-17 | 5.900 | 5.990 | 5.740 | 5.750 | 5.719 | 65,698,116 |
| 2024-10-16 | 5.530 | 5.700 | 5.510 | 5.620 | 5.590 | 31,921,463 |
| 2024-10-15 | 5.800 | 5.890 | 5.630 | 5.640 | 5.610 | 52,630,059 |
| 2024-10-14 | 5.500 | 5.770 | 5.450 | 5.760 | 5.729 | 50,739,945 |
| 2024-10-11 | 5.700 | 5.800 | 5.380 | 5.460 | 5.431 | 54,395,111 |
| 2024-10-10 | 6.210 | 6.320 | 5.730 | 5.750 | 5.719 | 89,482,450 |
| 2024-10-09 | 6.360 | 6.630 | 5.980 | 6.210 | 6.177 | 125,667,584 |
| 2024-10-08 | 6.280 | 6.280 | 6.000 | 6.280 | 6.246 | 101,398,824 |
| 2024-09-30 | 5.500 | 5.710 | 5.420 | 5.710 | 5.679 | 77,582,186 |
| 2024-09-27 | 4.880 | 5.300 | 4.880 | 5.190 | 5.162 | 53,128,628 |
| 2024-09-26 | 4.640 | 4.850 | 4.630 | 4.850 | 4.824 | 35,392,803 |
| 2024-09-25 | 4.650 | 4.760 | 4.630 | 4.670 | 4.645 | 35,967,300 |
| 2024-09-24 | 4.510 | 4.600 | 4.410 | 4.590 | 4.565 | 44,398,653 |
| 2024-09-23 | 4.440 | 4.570 | 4.380 | 4.510 | 4.486 | 37,996,407 |
| 2024-09-20 | 4.300 | 4.410 | 4.290 | 4.370 | 4.347 | 29,031,424 |
| 2024-09-19 | 4.100 | 4.310 | 4.090 | 4.290 | 4.267 | 28,577,091 |
| 2024-09-18 | 4.150 | 4.170 | 3.990 | 4.080 | 4.058 | 20,169,358 |
| 2024-09-13 | 4.280 | 4.290 | 4.150 | 4.150 | 4.128 | 17,409,429 |
| 2024-09-12 | 4.220 | 4.330 | 4.210 | 4.280 | 4.257 | 18,888,616 |
| 2024-09-11 | 4.220 | 4.240 | 4.180 | 4.210 | 4.187 | 12,879,600 |
| 2024-09-10 | 4.140 | 4.250 | 4.050 | 4.220 | 4.197 | 21,995,925 |
| 2024-09-09 | 4.150 | 4.210 | 4.090 | 4.120 | 4.098 | 16,637,400 |
| 2024-09-06 | 4.290 | 4.300 | 4.170 | 4.170 | 4.148 | 14,995,700 |
| 2024-09-05 | 4.190 | 4.330 | 4.190 | 4.290 | 4.267 | 20,942,200 |
| 2024-09-04 | 4.180 | 4.250 | 4.160 | 4.180 | 4.158 | 15,008,400 |
| 2024-09-03 | 4.180 | 4.240 | 4.140 | 4.230 | 4.207 | 16,836,484 |
| 2024-09-02 | 4.330 | 4.340 | 4.170 | 4.170 | 4.148 | 21,803,182 |
| 2024-08-30 | 4.260 | 4.400 | 4.260 | 4.320 | 4.297 | 29,499,113 |
| 2024-08-29 | 4.200 | 4.300 | 4.180 | 4.280 | 4.257 | 15,433,660 |
| 2024-08-28 | 4.170 | 4.250 | 4.090 | 4.210 | 4.187 | 18,678,301 |
| 2024-08-27 | 4.270 | 4.350 | 4.150 | 4.170 | 4.148 | 18,850,900 |
| 2024-08-26 | 4.280 | 4.340 | 4.230 | 4.290 | 4.267 | 15,705,063 |
| 2024-08-23 | 4.190 | 4.320 | 4.180 | 4.270 | 4.247 | 24,743,385 |
| 2024-08-22 | 4.340 | 4.410 | 4.180 | 4.200 | 4.177 | 23,315,348 |
| 2024-08-21 | 4.320 | 4.450 | 4.320 | 4.340 | 4.317 | 22,096,262 |
| 2024-08-20 | 4.430 | 4.450 | 4.330 | 4.340 | 4.317 | 19,549,400 |
| 2024-08-19 | 4.390 | 4.480 | 4.350 | 4.430 | 4.406 | 23,926,953 |
| 2024-08-16 | 4.490 | 4.520 | 4.340 | 4.340 | 4.317 | 27,693,258 |
| 2024-08-15 | 4.440 | 4.570 | 4.370 | 4.500 | 4.476 | 26,186,700 |
| 2024-08-14 | 4.480 | 4.500 | 4.420 | 4.460 | 4.436 | 13,354,600 |
| 2024-08-13 | 4.470 | 4.500 | 4.390 | 4.480 | 4.456 | 10,671,646 |
| 2024-08-12 | 4.500 | 4.530 | 4.430 | 4.460 | 4.436 | 14,023,999 |
| 2024-08-09 | 4.610 | 4.630 | 4.520 | 4.520 | 4.496 | 13,729,400 |
| 2024-08-08 | 4.600 | 4.630 | 4.500 | 4.580 | 4.555 | 14,167,252 |
| 2024-08-07 | 4.600 | 4.670 | 4.580 | 4.590 | 4.565 | 16,253,391 |
| 2024-08-06 | 4.560 | 4.630 | 4.540 | 4.610 | 4.585 | 16,993,046 |
| 2024-08-05 | 4.670 | 4.730 | 4.520 | 4.530 | 4.506 | 20,661,110 |
| 2024-08-02 | 4.730 | 4.880 | 4.660 | 4.680 | 4.655 | 19,599,200 |
| 2024-08-01 | 4.770 | 4.830 | 4.720 | 4.760 | 4.734 | 20,204,400 |
| 2024-07-31 | 4.630 | 4.790 | 4.540 | 4.780 | 4.754 | 23,743,416 |
| 2024-07-30 | 4.470 | 4.620 | 4.450 | 4.590 | 4.565 | 17,221,816 |
| 2024-07-29 | 4.460 | 4.530 | 4.370 | 4.500 | 4.476 | 18,126,916 |
| 2024-07-26 | 4.380 | 4.490 | 4.360 | 4.460 | 4.436 | 15,334,862 |
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.