Topsec Technologies Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.400 | 18.800 | 18.360 | 18.460 | 18.324 | 6,196,934 |
| 2021-11-08 | 18.430 | 18.650 | 18.150 | 18.240 | 18.106 | 8,344,795 |
| 2021-11-05 | 18.580 | 18.840 | 18.440 | 18.480 | 18.344 | 6,392,304 |
| 2021-11-04 | 18.600 | 18.930 | 18.310 | 18.710 | 18.573 | 6,257,433 |
| 2021-11-03 | 18.950 | 19.060 | 18.490 | 18.600 | 18.463 | 8,920,757 |
| 2021-11-02 | 18.780 | 19.100 | 18.520 | 18.810 | 18.672 | 11,082,544 |
| 2021-11-01 | 18.640 | 18.950 | 18.370 | 18.790 | 18.652 | 12,935,778 |
| 2021-10-29 | 17.350 | 19.000 | 17.150 | 18.460 | 18.324 | 23,254,904 |
| 2021-10-28 | 17.200 | 17.620 | 17.150 | 17.310 | 17.183 | 6,910,058 |
| 2021-10-27 | 17.340 | 17.490 | 17.000 | 17.390 | 17.262 | 7,955,239 |
| 2021-10-26 | 17.450 | 17.570 | 17.300 | 17.390 | 17.262 | 8,280,287 |
| 2021-10-25 | 17.410 | 17.800 | 17.360 | 17.400 | 17.272 | 8,411,544 |
| 2021-10-22 | 17.860 | 17.890 | 17.320 | 17.580 | 17.451 | 8,300,151 |
| 2021-10-21 | 17.540 | 18.150 | 17.260 | 17.590 | 17.461 | 7,279,035 |
| 2021-10-20 | 17.650 | 17.740 | 17.160 | 17.440 | 17.312 | 7,612,272 |
| 2021-10-19 | 17.940 | 17.940 | 17.330 | 17.590 | 17.461 | 8,383,206 |
| 2021-10-18 | 18.270 | 18.330 | 17.900 | 17.950 | 17.818 | 11,060,731 |
| 2021-10-15 | 18.070 | 18.330 | 17.890 | 18.150 | 18.017 | 15,812,496 |
| 2021-10-14 | 16.990 | 18.120 | 16.880 | 18.120 | 17.987 | 22,376,516 |
← NewerPage 21 of 21 · 1,219 trading days
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.