T&S Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	40.880	42.000	39.180	41.740	40.506	24,032,131
2024-04-23	39.180	40.320	37.880	39.950	38.769	19,097,199
2024-04-22	37.300	38.510	35.600	38.200	37.071	13,078,750
2024-04-19	40.010	40.500	38.220	39.380	38.216	15,988,990
2024-04-18	38.350	41.530	37.880	39.910	38.730	29,429,350
2024-04-17	33.260	38.990	33.260	38.820	37.672	30,897,490
2024-04-16	33.880	34.390	32.410	32.490	31.529	10,384,180
2024-04-15	35.110	36.210	33.800	34.340	33.325	11,257,800
2024-04-12	35.300	36.850	35.180	35.680	34.625	13,500,300
2024-04-11	34.820	35.660	34.760	34.970	33.936	7,670,055
2024-04-10	36.140	36.250	34.680	34.850	33.820	8,087,463
2024-04-09	37.060	37.450	35.280	35.960	34.897	11,003,390
2024-04-08	36.460	37.730	36.290	36.890	35.799	8,411,086
2024-04-03	38.010	38.450	36.520	36.550	35.469	9,156,528
2024-04-02	39.160	39.700	38.030	38.380	37.245	10,011,100
2024-04-01	38.040	39.780	38.040	39.580	38.410	12,836,720
2024-03-29	37.200	40.000	37.030	38.300	37.168	15,043,800
2024-03-28	35.810	37.640	35.810	36.800	35.712	13,273,910
2024-03-27	38.520	39.130	35.820	35.910	34.848	16,320,730
2024-03-26	41.750	42.750	37.200	38.830	37.682	25,231,410
2024-03-25	43.200	44.800	42.310	42.480	41.224	14,754,320
2024-03-22	43.640	44.800	42.530	43.750	42.457	19,808,980
2024-03-21	43.450	45.360	43.260	44.170	42.864	20,828,990
2024-03-20	44.440	45.250	43.210	43.780	42.486	24,943,980
2024-03-19	41.800	46.800	41.200	44.780	43.456	37,700,500
2024-03-18	42.000	43.350	41.600	42.670	41.408	23,081,461
2024-03-15	40.000	42.520	39.300	42.190	40.943	22,644,461
2024-03-14	39.810	41.830	39.710	40.560	39.361	15,194,840
2024-03-13	42.850	43.000	40.130	40.520	39.322	18,881,301
2024-03-12	42.000	43.220	40.780	41.980	40.739	17,205,039
2024-03-11	40.300	42.160	39.800	42.100	40.855	17,795,381
2024-03-08	40.800	42.250	39.700	41.850	40.613	16,699,641
2024-03-07	42.090	42.840	39.620	39.840	38.662	17,216,279
2024-03-06	41.800	42.980	40.950	41.980	40.739	16,465,461
2024-03-05	42.180	45.800	41.880	42.850	41.583	27,686,109
2024-03-04	43.030	45.000	41.070	43.260	41.981	28,858,961
2024-03-01	39.900	45.000	39.700	42.780	41.515	29,054,750
2024-02-29	36.990	39.990	36.730	39.300	38.138	16,523,461
2024-02-28	40.180	40.960	37.200	37.240	36.139	21,871,600
2024-02-27	38.080	41.270	37.750	40.940	39.730	26,028,410
2024-02-26	38.170	40.640	37.700	38.500	37.362	20,573,170
2024-02-23	39.680	42.530	38.490	39.020	37.866	26,303,801
2024-02-22	39.000	39.410	37.500	38.550	37.410	19,421,900
2024-02-21	36.780	39.000	36.690	37.410	36.304	18,639,020
2024-02-20	36.140	39.870	35.910	38.400	37.265	27,564,840
2024-02-19	33.680	38.520	33.250	37.620	36.508	27,345,260
2024-02-08	30.330	32.370	29.920	32.100	31.151	18,385,801
2024-02-07	30.280	31.680	29.300	29.690	28.812	13,951,130
2024-02-06	26.870	30.500	26.710	30.280	29.385	14,702,090
2024-02-05	29.700	29.760	26.410	27.400	26.590	14,020,780
2024-02-02	31.150	32.100	29.020	30.020	29.132	14,661,670
2024-02-01	29.790	32.800	28.570	31.730	30.792	18,512,039
2024-01-31	30.550	31.960	30.210	30.460	29.559	10,733,260
2024-01-30	31.030	32.650	30.500	30.840	29.928	10,409,670
2024-01-29	36.200	37.050	31.830	31.840	30.899	17,605,881
2024-01-26	37.210	38.090	36.520	36.650	35.566	15,183,050
2024-01-25	36.370	38.950	35.530	38.140	37.012	21,998,070
2024-01-24	36.720	37.000	35.010	36.650	35.566	18,182,570
2024-01-23	35.000	38.410	35.000	37.260	36.158	22,838,949
2024-01-22	36.660	37.410	35.160	35.700	34.645	27,456,270

← NewerPage 11 of 21 · 1,215 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.