Topsec Technologies Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.020	15.570	15.000	15.530	15.416	14,666,551
2022-02-08	14.880	15.010	14.650	14.950	14.840	12,207,466
2022-02-07	15.560	15.600	14.700	14.820	14.711	21,837,218
2022-01-28	16.510	16.510	15.130	15.250	15.138	21,257,005
2022-01-27	16.580	16.580	15.800	15.800	15.684	16,883,300
2022-01-26	16.700	16.730	16.350	16.450	16.329	11,057,286
2022-01-25	17.200	17.250	16.670	16.730	16.607	15,397,806
2022-01-24	17.000	17.450	16.880	17.120	16.994	15,637,294
2022-01-21	17.190	17.490	16.900	17.030	16.905	13,107,600
2022-01-20	17.390	17.680	17.100	17.280	17.153	13,754,987
2022-01-19	16.920	17.620	16.800	17.270	17.143	20,196,678
2022-01-18	16.650	17.450	16.580	16.820	16.696	33,052,328
2022-01-17	17.000	17.000	16.150	16.620	16.498	46,545,185
2022-01-14	18.760	18.780	17.020	17.020	16.895	47,662,749
2022-01-13	19.210	19.240	18.760	18.910	18.771	11,262,514
2022-01-12	19.200	19.420	19.050	19.110	18.970	7,816,845
2022-01-11	19.090	19.580	19.020	19.130	18.989	7,771,956
2022-01-10	19.080	19.480	19.050	19.200	19.059	12,178,162
2022-01-07	19.200	19.450	19.080	19.280	19.138	11,941,847
2022-01-06	19.700	19.800	18.880	19.150	19.009	16,671,649
2022-01-05	19.490	20.100	19.400	19.670	19.525	26,438,937
2022-01-04	19.180	19.690	19.120	19.490	19.347	15,044,358
2021-12-31	18.780	19.500	18.650	19.170	19.029	21,414,932
2021-12-30	18.220	18.750	18.030	18.620	18.483	14,056,306
2021-12-29	18.120	18.250	17.750	18.220	18.086	8,957,934
2021-12-28	18.300	18.390	18.010	18.120	17.987	7,304,320
2021-12-27	18.190	18.370	17.980	18.280	18.146	5,580,064
2021-12-24	18.550	18.590	18.150	18.360	18.225	7,887,344
2021-12-23	18.740	18.760	18.510	18.590	18.453	4,670,481
2021-12-22	18.670	18.890	18.450	18.710	18.573	8,764,032
2021-12-21	18.300	18.730	18.220	18.600	18.463	14,218,111
2021-12-20	18.330	18.760	18.220	18.270	18.136	8,074,724
2021-12-17	18.830	18.900	18.230	18.380	18.245	11,394,232
2021-12-16	18.710	19.010	18.660	18.820	18.682	8,666,651
2021-12-15	19.240	19.450	18.740	18.810	18.672	10,876,659
2021-12-14	19.120	19.230	18.830	19.150	19.009	14,051,003
2021-12-13	19.200	19.370	18.950	19.120	18.980	11,580,511
2021-12-10	19.310	19.620	19.090	19.240	19.099	11,285,413
2021-12-09	19.600	20.050	19.250	19.440	19.297	13,150,906
2021-12-08	19.500	20.000	19.070	19.490	19.347	14,975,855
2021-12-07	19.910	19.930	19.260	19.510	19.367	14,522,570
2021-12-06	19.350	19.880	18.790	19.750	19.605	20,003,864
2021-12-03	19.320	19.400	18.940	19.100	18.960	12,998,889
2021-12-02	19.500	19.680	19.050	19.400	19.257	14,053,100
2021-12-01	18.990	19.880	18.960	19.550	19.406	22,199,733
2021-11-30	18.110	19.240	18.100	18.770	18.632	17,267,900
2021-11-29	18.470	18.580	18.080	18.210	18.076	15,475,345
2021-11-26	19.600	20.190	18.390	18.510	18.374	40,701,917
2021-11-25	18.280	19.730	18.200	19.730	19.585	36,490,766
2021-11-24	17.870	18.170	17.820	17.940	17.808	6,697,849
2021-11-23	17.980	18.570	17.860	17.930	17.798	8,193,882
2021-11-22	18.130	18.250	17.870	18.050	17.917	10,013,209
2021-11-19	17.650	18.260	17.600	18.200	18.066	10,062,262
2021-11-18	17.630	17.760	17.420	17.570	17.441	7,014,124
2021-11-17	17.850	17.920	17.360	17.560	17.431	15,421,171
2021-11-16	18.600	18.600	17.720	17.940	17.808	13,568,229
2021-11-15	18.200	18.560	17.730	18.320	18.185	12,911,555
2021-11-12	17.820	18.130	17.710	17.980	17.848	7,478,317
2021-11-11	18.280	18.280	17.740	17.800	17.669	9,842,410
2021-11-10	18.460	18.580	18.080	18.300	18.166	6,906,785

← NewerPage 20 of 21 · 1,219 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.