T&S Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 192.26 | 194.93 | 170.00 | 173.99 | 173.99 | 18,426,600 |
| 2026-10-15 | 185.00 | 199.50 | 183.58 | 188.46 | 188.46 | 14,703,466 |
| 2026-10-14 | 201.34 | 203.29 | 192.00 | 192.80 | 192.80 | 11,196,618 |
| 2026-10-13 | 173.00 | 207.27 | 173.00 | 201.23 | 201.23 | 17,400,686 |
| 2026-10-12 | 192.00 | 198.30 | 184.85 | 185.12 | 185.12 | 11,973,494 |
| 2026-10-09 | 195.00 | 202.47 | 184.82 | 193.40 | 193.40 | 14,291,893 |
| 2026-10-08 | 212.28 | 213.50 | 196.20 | 199.00 | 199.00 | 14,506,823 |
| 2026-09-30 | 218.00 | 219.00 | 211.80 | 212.35 | 212.35 | 10,909,864 |
| 2026-09-29 | 199.92 | 220.44 | 198.68 | 216.20 | 216.20 | 16,471,316 |
| 2026-09-28 | 217.33 | 217.86 | 200.00 | 202.37 | 202.37 | 12,357,384 |
| 2026-09-24 | 225.94 | 227.94 | 216.00 | 219.11 | 219.11 | 11,476,323 |
| 2026-09-23 | 227.05 | 230.32 | 224.25 | 226.18 | 226.18 | 13,244,571 |
| 2026-09-22 | 226.55 | 232.90 | 222.60 | 227.46 | 227.46 | 21,484,254 |
| 2026-09-21 | 228.25 | 230.00 | 220.00 | 223.70 | 223.70 | 19,782,287 |
| 2026-09-18 | 223.77 | 242.99 | 222.97 | 229.35 | 229.35 | 28,709,344 |
| 2026-09-17 | 207.06 | 217.69 | 205.69 | 215.98 | 215.98 | 24,214,232 |
| 2026-09-16 | 193.97 | 209.50 | 193.36 | 206.39 | 206.39 | 20,974,439 |
| 2026-09-15 | 196.33 | 202.30 | 193.00 | 194.39 | 194.39 | 14,556,311 |
| 2026-09-14 | 195.00 | 203.56 | 192.10 | 198.30 | 198.30 | 12,019,969 |
| 2026-09-11 | 199.21 | 204.31 | 191.63 | 200.86 | 200.86 | 18,183,809 |
| 2026-09-10 | 199.27 | 213.00 | 198.03 | 203.27 | 203.27 | 19,050,600 |
| 2026-09-09 | 206.83 | 211.00 | 200.13 | 201.55 | 201.55 | 21,091,012 |
| 2026-09-08 | 206.18 | 208.88 | 199.94 | 201.55 | 201.55 | 15,957,685 |
| 2026-09-07 | 185.45 | 207.68 | 185.45 | 206.10 | 206.10 | 22,780,400 |
| 2026-09-04 | 191.00 | 192.88 | 178.18 | 180.00 | 180.00 | 13,886,445 |
| 2026-09-03 | 190.33 | 192.33 | 183.80 | 188.59 | 188.59 | 11,079,303 |
| 2026-09-02 | 191.02 | 192.99 | 185.69 | 189.04 | 189.04 | 11,098,480 |
| 2026-09-01 | 199.88 | 200.00 | 190.80 | 193.81 | 193.81 | 11,430,548 |
| 2026-08-31 | 196.43 | 204.69 | 195.00 | 199.49 | 199.49 | 15,461,252 |
| 2026-08-28 | 207.80 | 210.50 | 203.85 | 204.30 | 204.30 | 17,296,154 |
| 2026-08-27 | 199.96 | 212.59 | 198.16 | 209.38 | 209.38 | 25,084,363 |
| 2026-08-26 | 202.00 | 202.00 | 191.60 | 197.32 | 197.32 | 17,831,977 |
| 2026-08-25 | 199.90 | 206.60 | 195.80 | 202.70 | 202.70 | 20,639,855 |
| 2026-08-24 | 215.30 | 215.80 | 195.00 | 202.90 | 202.90 | 24,777,564 |
| 2026-08-21 | 213.00 | 230.46 | 205.48 | 214.46 | 214.46 | 35,216,137 |
| 2026-08-20 | 184.12 | 216.20 | 180.66 | 213.40 | 213.40 | 39,306,863 |
| 2026-08-19 | 190.71 | 195.00 | 178.59 | 180.27 | 180.27 | 26,352,768 |
| 2026-08-18 | 203.04 | 205.00 | 193.10 | 199.27 | 199.27 | 28,539,480 |
| 2026-08-17 | 174.69 | 193.80 | 168.90 | 193.80 | 193.80 | 24,414,316 |
| 2026-08-14 | 150.02 | 161.96 | 147.60 | 161.50 | 161.50 | 22,183,135 |
| 2026-08-13 | 153.00 | 159.66 | 149.51 | 149.72 | 149.72 | 20,002,607 |
| 2026-08-12 | 140.48 | 154.98 | 139.50 | 149.76 | 149.76 | 21,057,068 |
| 2026-08-11 | 139.21 | 143.86 | 137.00 | 140.45 | 140.45 | 13,842,125 |
| 2026-08-10 | 143.42 | 149.94 | 137.94 | 141.99 | 141.99 | 19,448,705 |
| 2026-08-07 | 137.22 | 146.00 | 134.50 | 143.43 | 143.43 | 26,783,416 |
| 2026-08-06 | 131.42 | 140.50 | 126.15 | 137.88 | 137.88 | 28,786,910 |
| 2026-08-05 | 128.52 | 132.95 | 122.00 | 132.30 | 132.30 | 34,714,672 |
| 2026-08-04 | 121.99 | 133.88 | 120.30 | 133.80 | 133.80 | 33,231,699 |
| 2026-08-03 | 115.55 | 121.30 | 111.36 | 118.49 | 118.49 | 19,915,090 |
| 2026-07-31 | 119.00 | 123.13 | 113.69 | 114.00 | 114.00 | 18,780,061 |
| 2026-07-30 | 120.30 | 120.80 | 102.30 | 105.92 | 105.92 | 20,074,010 |
| 2026-07-29 | 125.12 | 127.77 | 114.15 | 120.00 | 120.00 | 15,966,810 |
| 2026-07-28 | 137.02 | 137.99 | 124.00 | 125.00 | 125.00 | 14,051,715 |
| 2026-07-27 | 136.80 | 140.99 | 132.55 | 140.99 | 140.99 | 10,964,943 |
| 2026-07-24 | 139.58 | 142.30 | 134.68 | 135.93 | 135.93 | 9,488,656 |
| 2026-07-23 | 147.90 | 151.15 | 139.68 | 141.00 | 141.00 | 12,405,633 |
| 2026-07-22 | 151.00 | 156.00 | 143.50 | 145.53 | 145.53 | 17,174,676 |
| 2026-07-21 | 142.01 | 154.00 | 120.68 | 153.19 | 153.19 | 24,699,932 |
| 2026-07-20 | 163.00 | 165.00 | 133.00 | 139.31 | 139.31 | 17,211,314 |
| 2026-07-17 | 179.50 | 179.88 | 155.89 | 158.08 | 158.08 | 15,456,442 |
Page 1 of 21 · 1,214 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 1.0000 CNY |
| 2025-06-10 | 0.8000 CNY |
| 2024-07-09 | 0.5000 CNY |
| 2023-07-10 | 0.5000 CNY |
| 2022-06-16 | 0.3000 CNY |
| 2021-07-08 | 0.3000 CNY |
| 2020-07-20 | 0.4500 CNY |
| 2019-06-21 | 0.3600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.