Topsec Technologies Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.710 | 7.140 | 6.630 | 7.070 | 7.070 | 92,497,718 |
| 2026-10-19 | 6.930 | 7.010 | 6.520 | 6.770 | 6.770 | 82,056,893 |
| 2026-10-16 | 7.160 | 7.250 | 6.850 | 6.980 | 6.980 | 89,341,955 |
| 2026-10-15 | 7.160 | 7.420 | 7.050 | 7.070 | 7.070 | 86,193,211 |
| 2026-10-14 | 7.540 | 7.610 | 7.370 | 7.380 | 7.380 | 95,061,281 |
| 2026-10-13 | 7.430 | 7.690 | 7.350 | 7.580 | 7.580 | 123,606,453 |
| 2026-10-12 | 7.750 | 7.880 | 7.420 | 7.630 | 7.630 | 207,019,094 |
| 2026-10-09 | 6.810 | 7.560 | 6.670 | 7.560 | 7.560 | 123,224,125 |
| 2026-10-08 | 7.180 | 7.180 | 6.830 | 6.870 | 6.870 | 81,986,789 |
| 2026-09-30 | 7.380 | 7.410 | 6.970 | 7.210 | 7.210 | 138,000,859 |
| 2026-09-29 | 7.210 | 7.540 | 7.060 | 7.380 | 7.380 | 179,769,438 |
| 2026-09-28 | 7.130 | 7.480 | 7.040 | 7.280 | 7.280 | 190,604,375 |
| 2026-09-24 | 7.100 | 7.240 | 6.910 | 6.930 | 6.930 | 80,690,797 |
| 2026-09-23 | 7.250 | 7.300 | 7.050 | 7.060 | 7.060 | 90,499,039 |
| 2026-09-22 | 7.330 | 7.540 | 7.160 | 7.320 | 7.320 | 139,475,562 |
| 2026-09-21 | 7.130 | 7.380 | 7.020 | 7.280 | 7.280 | 144,772,844 |
| 2026-09-18 | 6.990 | 7.380 | 6.810 | 7.070 | 7.070 | 180,083,078 |
| 2026-09-17 | 6.770 | 7.330 | 6.770 | 7.140 | 7.140 | 250,806,547 |
| 2026-09-16 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 45,876,000 |
| 2026-09-15 | 7.990 | 8.140 | 7.750 | 7.770 | 7.770 | 345,276,844 |
| 2026-09-14 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 55,002,008 |
| 2026-09-11 | 6.660 | 6.760 | 6.400 | 6.730 | 6.730 | 79,472,109 |
| 2026-09-10 | 6.540 | 6.810 | 6.420 | 6.550 | 6.550 | 59,749,402 |
| 2026-09-09 | 6.620 | 6.650 | 6.390 | 6.530 | 6.530 | 53,670,480 |
| 2026-09-08 | 6.600 | 6.740 | 6.510 | 6.670 | 6.670 | 49,206,375 |
| 2026-09-07 | 6.580 | 6.660 | 6.450 | 6.650 | 6.650 | 63,548,043 |
| 2026-09-04 | 6.720 | 6.890 | 6.580 | 6.650 | 6.650 | 82,855,133 |
| 2026-09-03 | 6.680 | 6.730 | 6.500 | 6.510 | 6.510 | 50,207,562 |
| 2026-09-02 | 6.680 | 6.760 | 6.650 | 6.670 | 6.670 | 64,002,215 |
| 2026-09-01 | 6.520 | 6.850 | 6.510 | 6.820 | 6.820 | 113,630,336 |
| 2026-08-31 | 6.490 | 6.570 | 6.300 | 6.510 | 6.510 | 117,710,039 |
| 2026-08-28 | 6.660 | 6.930 | 6.580 | 6.930 | 6.930 | 109,747,375 |
| 2026-08-27 | 6.260 | 6.340 | 6.190 | 6.300 | 6.300 | 40,008,832 |
| 2026-08-26 | 6.210 | 6.280 | 6.160 | 6.220 | 6.220 | 24,783,684 |
| 2026-08-25 | 6.060 | 6.280 | 6.050 | 6.260 | 6.260 | 30,837,188 |
| 2026-08-24 | 6.220 | 6.230 | 6.020 | 6.040 | 6.040 | 27,491,172 |
| 2026-08-21 | 6.150 | 6.260 | 6.010 | 6.230 | 6.230 | 31,769,604 |
| 2026-08-20 | 6.270 | 6.320 | 6.120 | 6.190 | 6.190 | 34,409,344 |
| 2026-08-19 | 6.280 | 6.490 | 6.260 | 6.300 | 6.300 | 43,843,965 |
| 2026-08-18 | 6.490 | 6.510 | 6.280 | 6.360 | 6.360 | 50,812,398 |
| 2026-08-17 | 6.560 | 6.560 | 6.400 | 6.540 | 6.540 | 51,099,199 |
| 2026-08-14 | 6.650 | 6.780 | 6.450 | 6.640 | 6.640 | 64,337,168 |
| 2026-08-13 | 6.910 | 6.950 | 6.640 | 6.640 | 6.640 | 88,487,117 |
| 2026-08-12 | 6.960 | 6.980 | 6.770 | 6.900 | 6.900 | 118,567,055 |
| 2026-08-11 | 6.600 | 7.170 | 6.490 | 7.170 | 7.170 | 70,850,070 |
| 2026-08-10 | 6.660 | 6.750 | 6.440 | 6.520 | 6.520 | 96,740,312 |
| 2026-08-07 | 8.010 | 8.010 | 6.740 | 6.800 | 6.800 | 170,283,438 |
| 2026-08-06 | 6.670 | 7.360 | 6.640 | 7.360 | 7.360 | 81,735,711 |
| 2026-08-05 | 6.590 | 6.810 | 6.560 | 6.690 | 6.690 | 71,448,562 |
| 2026-08-04 | 6.630 | 6.680 | 6.540 | 6.660 | 6.660 | 84,906,914 |
| 2026-08-03 | 6.670 | 6.730 | 6.530 | 6.600 | 6.600 | 94,696,680 |
| 2026-07-31 | 6.110 | 6.860 | 6.110 | 6.570 | 6.570 | 141,292,625 |
| 2026-07-30 | 6.410 | 6.580 | 6.140 | 6.290 | 6.290 | 146,405,359 |
| 2026-07-29 | 6.330 | 6.600 | 6.330 | 6.600 | 6.600 | 75,193,477 |
| 2026-07-28 | 5.440 | 6.000 | 5.410 | 6.000 | 6.000 | 73,054,445 |
| 2026-07-27 | 5.320 | 5.480 | 5.280 | 5.450 | 5.450 | 17,546,744 |
| 2026-07-24 | 5.510 | 5.540 | 5.340 | 5.340 | 5.340 | 24,792,020 |
| 2026-07-23 | 5.600 | 5.630 | 5.490 | 5.570 | 5.570 | 23,200,436 |
| 2026-07-22 | 5.490 | 5.740 | 5.420 | 5.600 | 5.600 | 40,585,656 |
| 2026-07-21 | 5.390 | 5.590 | 5.370 | 5.540 | 5.540 | 34,083,629 |
Page 1 of 5 · 243 trading daysOlder →
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.