T&S Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	31.610	31.680	30.280	30.280	29.874	5,179,470
2024-07-22	31.200	31.710	31.050	31.300	30.880	4,979,200
2024-07-19	32.100	32.190	31.300	31.420	30.998	7,143,360
2024-07-18	31.270	31.880	30.430	31.790	31.363	6,822,355
2024-07-17	32.710	32.850	31.610	31.740	31.314	6,410,700
2024-07-16	32.600	33.150	32.110	32.880	32.439	6,729,600
2024-07-15	33.260	33.360	32.520	32.640	32.202	4,948,761
2024-07-12	33.420	33.700	32.910	33.360	32.912	6,965,636
2024-07-11	34.020	34.190	33.150	33.830	33.376	10,347,360
2024-07-10	33.290	34.270	33.220	33.630	33.179	13,438,830
2024-07-09	30.080	34.600	29.840	33.470	33.021	17,908,650
2024-07-08	30.800	31.280	30.380	30.560	29.657	4,424,050
2024-07-05	30.950	31.260	30.330	31.070	30.151	4,592,786
2024-07-04	32.100	32.200	30.900	30.930	30.016	5,246,778
2024-07-03	32.470	32.470	31.500	31.760	30.821	4,779,253
2024-07-02	33.500	33.510	32.400	32.620	31.656	6,694,509
2024-07-01	32.530	33.260	32.250	33.100	32.121	7,032,750
2024-06-28	31.890	33.260	31.800	32.660	31.694	8,306,900
2024-06-27	32.880	33.330	32.160	32.250	31.297	8,097,445
2024-06-26	31.980	32.760	31.390	32.700	31.733	8,364,857
2024-06-25	32.160	32.960	31.030	31.230	30.307	8,546,400
2024-06-24	33.490	33.980	32.390	32.420	31.462	7,067,853
2024-06-21	33.500	34.680	33.300	33.990	32.985	7,151,900
2024-06-20	34.990	35.440	33.980	34.000	32.995	8,780,770
2024-06-19	35.490	35.790	34.810	35.190	34.150	10,688,850
2024-06-18	34.900	36.460	34.770	35.400	34.353	13,029,070
2024-06-17	34.860	35.550	34.760	34.900	33.868	10,846,200
2024-06-14	34.240	35.870	33.400	35.390	34.344	18,936,641
2024-06-13	33.710	34.700	33.500	33.930	32.927	11,369,830
2024-06-12	33.620	33.720	33.010	33.330	32.345	6,605,000
2024-06-11	31.880	32.800	31.580	32.780	31.811	6,153,522
2024-06-07	33.330	33.430	31.800	32.180	31.229	9,774,806
2024-06-06	33.750	34.440	33.000	33.010	32.034	10,504,420
2024-06-05	34.230	34.280	33.250	33.300	32.315	6,334,800
2024-06-04	34.500	34.860	33.720	34.260	33.247	8,202,237
2024-06-03	34.100	35.190	34.090	34.860	33.829	12,502,750
2024-05-31	33.700	34.990	33.450	34.010	33.005	9,370,774
2024-05-30	33.330	33.880	32.960	33.710	32.713	6,776,608
2024-05-29	34.390	34.400	33.330	33.580	32.587	9,060,208
2024-05-28	34.450	34.900	33.720	34.020	33.014	9,937,220
2024-05-27	36.420	36.980	33.940	34.600	33.577	16,897,840
2024-05-24	37.690	38.450	36.770	36.870	35.780	14,099,400
2024-05-23	37.870	38.270	37.060	37.370	36.265	11,629,900
2024-05-22	37.250	37.410	36.810	37.290	36.188	7,841,900
2024-05-21	38.650	38.900	37.200	37.490	36.382	11,013,800
2024-05-20	38.000	38.850	37.710	38.730	37.585	12,861,800
2024-05-17	37.010	38.680	37.000	38.580	37.439	16,176,410
2024-05-16	37.450	37.950	37.300	37.850	36.731	13,937,180
2024-05-15	36.800	37.680	36.650	36.780	35.693	7,743,028
2024-05-14	37.520	38.030	36.430	37.200	36.100	10,175,430
2024-05-13	37.000	38.160	36.850	37.420	36.314	12,619,350
2024-05-10	37.480	37.600	36.420	36.910	35.819	11,459,020
2024-05-09	37.800	38.170	37.470	37.610	36.498	13,607,120
2024-05-08	39.510	39.740	37.710	38.200	37.071	13,963,100
2024-05-07	39.870	40.020	38.520	39.960	38.779	15,543,240
2024-05-06	40.410	40.600	39.220	39.370	38.206	13,050,900
2024-04-30	40.670	41.190	39.620	39.690	38.517	15,865,530
2024-04-29	42.000	42.630	39.890	40.990	39.778	27,713,500
2024-04-26	41.900	43.120	41.480	42.630	41.370	21,281,480
2024-04-25	40.800	41.580	40.520	40.800	39.594	14,319,660

← NewerPage 10 of 21 · 1,212 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.