Topsec Technologies Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.710 | 7.710 | 6.990 | 6.990 | 6.990 | 193,398,809 |
| 2026-10-21 | 7.130 | 7.240 | 7.000 | 7.010 | 7.010 | 64,969,877 |
| 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 |
Page 1 of 1 · 17 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.