T&S Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	35.190	36.780	35.190	35.390	34.344	21,703,740
2024-01-18	32.200	35.700	31.820	35.380	34.334	22,341,570
2024-01-17	33.630	34.150	32.890	32.900	31.927	10,142,830
2024-01-16	34.150	34.640	32.550	33.370	32.383	13,259,710
2024-01-15	33.630	34.960	33.330	34.500	33.480	10,880,370
2024-01-12	35.870	36.100	34.010	34.180	33.169	14,519,250
2024-01-11	35.000	36.480	35.000	36.280	35.207	14,018,440
2024-01-10	34.500	36.200	34.330	35.370	34.324	12,224,350
2024-01-09	34.990	35.770	34.550	34.960	33.926	10,554,890
2024-01-08	35.620	35.870	34.140	34.190	33.179	11,946,130
2024-01-05	39.310	39.600	35.500	35.920	34.858	24,781,650
2024-01-04	38.310	41.000	38.310	40.080	38.895	26,020,289
2024-01-03	38.070	39.780	37.600	38.910	37.760	22,401,230
2024-01-02	38.500	39.190	37.880	37.930	36.809	14,636,880
2023-12-29	36.340	40.810	36.180	39.050	37.895	24,235,480
2023-12-28	34.980	36.650	34.620	36.240	35.169	11,901,930
2023-12-27	35.400	35.500	34.780	35.210	34.169	9,624,700
2023-12-26	36.280	36.810	34.560	34.830	33.800	11,877,620
2023-12-25	37.100	37.450	35.680	36.810	35.722	10,414,440
2023-12-22	38.490	39.190	36.200	36.480	35.401	18,931,230
2023-12-21	37.530	39.600	36.250	38.780	37.633	17,704,170
2023-12-20	38.890	38.920	37.170	37.350	36.246	11,616,540
2023-12-19	39.460	39.600	37.770	38.880	37.731	12,519,760
2023-12-18	38.610	40.110	38.250	39.260	38.099	15,203,370
2023-12-15	39.700	40.240	38.000	38.990	37.837	13,703,820
2023-12-14	41.060	41.560	39.510	39.880	38.701	18,342,689
2023-12-13	41.620	42.550	40.770	40.910	39.700	21,874,240
2023-12-12	42.490	43.320	40.410	41.460	40.234	24,009,869
2023-12-11	41.000	44.000	40.900	42.710	41.447	35,645,340
2023-12-08	38.770	44.000	38.320	42.590	41.331	52,697,527
2023-12-07	34.700	41.230	34.700	38.090	36.964	44,704,121
2023-12-06	35.050	35.500	34.270	34.360	33.344	12,500,400
2023-12-05	36.500	37.200	35.610	35.620	34.567	14,287,270
2023-12-04	36.180	37.870	36.170	36.810	35.722	20,428,381
2023-12-01	34.180	36.920	33.820	36.360	35.285	21,594,221
2023-11-30	34.230	34.890	33.850	34.580	33.558	11,401,250
2023-11-29	34.390	34.850	33.790	33.950	32.946	7,228,117
2023-11-28	34.650	35.250	33.960	34.610	33.587	9,395,200
2023-11-27	34.200	35.560	33.830	35.280	34.237	11,481,140
2023-11-24	35.790	35.990	34.040	34.160	33.150	10,955,740
2023-11-23	35.370	36.250	34.720	35.960	34.897	10,590,300
2023-11-22	36.510	36.850	35.530	35.530	34.480	14,602,170
2023-11-21	37.400	38.550	36.810	37.120	36.023	17,705,789
2023-11-20	37.250	37.790	36.550	37.180	36.081	15,018,380
2023-11-17	36.000	38.300	35.850	37.700	36.585	21,778,100
2023-11-16	36.280	37.150	36.130	36.130	35.062	11,213,240
2023-11-15	38.340	38.800	36.470	36.800	35.712	20,278,619
2023-11-14	37.510	38.380	37.040	38.280	37.148	21,544,529
2023-11-13	36.500	39.790	36.410	38.080	36.954	28,190,910
2023-11-10	35.770	37.930	35.730	36.110	35.042	21,128,461
2023-11-09	36.020	37.580	35.960	36.680	35.596	25,458,520
2023-11-08	35.810	36.500	35.350	35.990	34.926	26,254,350
2023-11-07	32.900	38.500	32.340	36.880	35.790	38,218,648
2023-11-06	32.040	33.250	32.030	33.250	32.267	17,757,961
2023-11-03	30.710	32.800	30.710	32.140	31.190	17,238,381
2023-11-02	32.300	32.610	30.860	30.930	30.016	14,010,990
2023-11-01	31.420	32.450	31.330	31.700	30.763	9,473,099
2023-10-31	32.960	32.960	31.280	31.620	30.685	14,327,640
2023-10-30	31.750	32.970	31.600	32.960	31.986	16,383,010
2023-10-27	33.980	34.590	32.000	32.490	31.529	22,051,480

← NewerPage 12 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.