Topsec Technologies Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	9.160	9.540	9.090	9.470	9.400	14,247,015
2022-05-09	9.300	9.460	9.150	9.220	9.152	9,684,103
2022-05-06	9.100	9.550	8.980	9.400	9.331	16,574,920
2022-05-05	9.240	9.480	8.920	9.300	9.232	14,743,489
2022-04-29	8.650	9.310	8.580	9.240	9.172	18,522,680
2022-04-28	8.640	8.830	8.370	8.620	8.557	13,323,692
2022-04-27	8.300	8.820	8.280	8.770	8.706	19,906,037
2022-04-26	9.120	9.120	8.440	8.510	8.448	36,506,018
2022-04-25	10.040	10.090	9.120	9.120	9.053	21,760,148
2022-04-22	10.310	10.490	10.020	10.100	10.026	12,963,838
2022-04-21	10.800	10.910	10.380	10.450	10.373	17,602,012
2022-04-20	10.720	11.050	10.660	10.880	10.800	18,263,737
2022-04-19	10.740	10.860	10.480	10.640	10.562	12,581,218
2022-04-18	10.420	10.830	10.170	10.730	10.651	11,974,364
2022-04-15	10.500	10.560	10.270	10.420	10.343	11,436,560
2022-04-14	10.730	10.880	10.400	10.630	10.552	9,548,982
2022-04-13	10.800	10.910	10.600	10.720	10.641	15,435,110
2022-04-12	10.360	10.820	10.340	10.810	10.731	13,549,226
2022-04-11	10.820	10.870	10.300	10.370	10.294	18,183,718
2022-04-08	11.210	11.250	10.790	10.850	10.770	14,061,295
2022-04-07	11.520	11.620	11.160	11.170	11.088	11,760,364
2022-04-06	11.410	11.670	11.350	11.560	11.475	13,791,369
2022-04-01	11.300	11.430	11.150	11.410	11.326	11,733,713
2022-03-31	11.460	11.600	11.270	11.310	11.227	9,781,582
2022-03-30	11.410	11.550	11.280	11.550	11.465	15,056,838
2022-03-29	11.690	11.690	11.180	11.240	11.157	13,342,342
2022-03-28	11.490	11.700	10.980	11.650	11.564	15,553,929
2022-03-25	11.760	11.850	11.510	11.520	11.435	11,175,715
2022-03-24	11.830	11.830	11.540	11.580	11.495	12,012,943
2022-03-23	11.730	11.990	11.600	11.870	11.783	12,841,530
2022-03-22	11.880	11.880	11.630	11.780	11.693	17,039,691
2022-03-21	12.020	12.140	11.690	11.880	11.793	21,198,343
2022-03-18	11.790	12.120	11.680	11.940	11.852	18,941,352
2022-03-17	11.800	12.040	11.660	11.860	11.773	24,033,735
2022-03-16	11.820	11.870	10.950	11.570	11.485	34,547,422
2022-03-15	12.560	12.560	11.440	11.480	11.396	37,282,262
2022-03-14	12.880	13.130	12.600	12.620	12.527	13,239,908
2022-03-11	12.900	13.080	12.520	13.000	12.905	32,629,193
2022-03-10	13.580	13.680	13.000	13.140	13.043	16,694,079
2022-03-09	13.780	13.900	12.700	13.240	13.143	24,578,480
2022-03-08	13.810	14.050	13.650	13.770	13.669	17,258,610
2022-03-07	14.290	14.320	13.760	13.810	13.709	15,321,591
2022-03-04	14.250	14.380	14.080	14.260	14.155	13,531,544
2022-03-03	14.830	15.000	14.290	14.330	14.225	21,793,300
2022-03-02	14.540	15.280	14.490	14.940	14.830	22,225,653
2022-03-01	14.660	14.780	14.530	14.660	14.552	13,020,131
2022-02-28	14.360	14.770	14.260	14.700	14.592	20,904,627
2022-02-25	14.400	14.560	14.210	14.300	14.195	11,080,646
2022-02-24	14.730	14.850	14.020	14.220	14.116	19,531,174
2022-02-23	14.560	15.090	14.560	14.880	14.771	15,604,869
2022-02-22	15.030	15.180	14.420	14.560	14.453	21,708,032
2022-02-21	14.760	15.450	14.760	15.020	14.910	27,898,393
2022-02-18	14.850	14.960	14.510	14.650	14.542	22,214,676
2022-02-17	15.150	15.300	14.780	14.990	14.880	20,869,650
2022-02-16	15.490	15.670	15.090	15.560	15.446	13,247,549
2022-02-15	15.150	15.380	14.950	15.290	15.178	10,140,968
2022-02-14	15.260	15.260	14.940	15.130	15.019	9,314,366
2022-02-11	15.360	15.530	15.220	15.310	15.198	8,950,680
2022-02-10	15.500	15.600	15.240	15.380	15.267	7,616,680
2022-02-09	15.020	15.570	15.000	15.530	15.416	14,666,551

← NewerPage 19 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.