Topsec Technologies Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	8.770	9.300	8.750	8.990	8.942	25,744,817
2022-08-02	9.230	9.250	8.680	8.790	8.743	23,568,712
2022-08-01	9.180	9.400	9.040	9.270	9.220	11,770,509
2022-07-29	9.400	9.440	9.140	9.180	9.131	11,953,218
2022-07-28	9.180	9.570	9.170	9.350	9.300	16,081,306
2022-07-27	9.130	9.220	9.100	9.130	9.081	6,253,344
2022-07-26	9.080	9.190	9.060	9.140	9.091	7,811,561
2022-07-25	9.290	9.400	9.060	9.120	9.071	12,706,475
2022-07-22	9.530	9.600	9.120	9.230	9.180	14,221,309
2022-07-21	9.500	9.650	9.430	9.530	9.479	8,073,148
2022-07-20	9.660	9.680	9.500	9.520	9.469	11,767,268
2022-07-19	9.170	9.630	9.170	9.590	9.538	15,577,151
2022-07-18	9.110	9.260	9.060	9.220	9.170	11,131,575
2022-07-15	9.310	9.350	9.100	9.100	9.051	9,385,668
2022-07-14	9.200	9.560	9.080	9.390	9.339	15,803,127
2022-07-13	9.260	9.380	9.060	9.130	9.081	16,417,436
2022-07-12	9.600	9.630	9.360	9.390	9.339	8,637,455
2022-07-11	9.660	9.700	9.460	9.570	9.519	11,733,443
2022-07-08	9.600	9.850	9.570	9.670	9.618	10,291,981
2022-07-07	9.690	9.730	9.560	9.590	9.538	8,716,832
2022-07-06	9.800	9.930	9.610	9.660	9.608	9,741,283
2022-07-05	10.000	10.140	9.700	9.850	9.797	16,961,728
2022-07-04	10.230	10.300	9.940	10.020	9.966	15,777,854
2022-07-01	10.190	10.240	9.990	10.050	9.996	11,713,490
2022-06-30	10.220	10.290	10.120	10.150	10.095	14,525,106
2022-06-29	10.390	10.520	10.200	10.200	10.145	15,513,966
2022-06-28	10.290	10.510	10.080	10.420	10.364	21,722,460
2022-06-27	10.160	10.400	10.160	10.270	10.215	16,416,294
2022-06-24	10.110	10.240	10.070	10.110	10.056	12,105,889
2022-06-23	9.900	10.070	9.790	10.060	10.006	9,617,436
2022-06-22	10.200	10.200	9.850	9.880	9.827	13,812,375
2022-06-21	10.190	10.220	9.970	10.110	10.056	13,977,705
2022-06-20	10.220	10.400	10.060	10.190	10.135	13,681,417
2022-06-17	10.370	10.370	9.980	10.180	10.125	24,719,177
2022-06-16	10.120	10.580	10.120	10.380	10.324	25,760,410
2022-06-15	10.040	10.340	10.030	10.120	10.046	18,988,524
2022-06-14	9.970	10.100	9.650	10.090	10.016	15,513,166
2022-06-13	9.990	10.130	9.850	10.030	9.956	12,787,397
2022-06-10	9.730	10.080	9.630	10.010	9.936	14,165,667
2022-06-09	10.100	10.130	9.650	9.750	9.678	12,329,991
2022-06-08	10.010	10.300	9.830	10.000	9.927	15,949,004
2022-06-07	10.160	10.200	9.940	10.000	9.927	13,484,072
2022-06-06	9.680	10.250	9.680	10.160	10.085	23,297,123
2022-06-02	9.490	9.800	9.280	9.680	9.609	17,181,511
2022-06-01	9.350	9.530	9.190	9.480	9.410	20,987,382
2022-05-31	9.100	9.300	8.860	9.270	9.202	21,890,105
2022-05-30	9.190	9.200	8.910	9.070	9.003	11,775,118
2022-05-27	9.180	9.280	8.950	8.990	8.924	10,958,898
2022-05-26	8.980	9.270	8.830	9.100	9.033	12,260,281
2022-05-25	8.990	9.220	8.860	9.010	8.944	11,062,631
2022-05-24	9.470	9.540	8.910	8.930	8.864	16,122,339
2022-05-23	9.450	9.520	9.340	9.460	9.391	12,238,894
2022-05-20	9.150	9.350	9.120	9.330	9.261	14,597,258
2022-05-19	9.240	9.240	9.040	9.140	9.073	10,938,820
2022-05-18	9.380	9.570	9.320	9.370	9.301	15,089,975
2022-05-17	9.270	9.310	9.060	9.270	9.202	12,038,109
2022-05-16	9.500	9.650	9.150	9.230	9.162	16,525,177
2022-05-13	9.600	9.650	9.330	9.480	9.410	8,689,862
2022-05-12	9.470	9.670	9.350	9.530	9.460	9,026,017
2022-05-11	9.450	9.880	9.430	9.460	9.391	16,126,808

← NewerPage 18 of 21 · 1,212 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.