T&S Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	30.880	34.270	30.880	33.830	32.830	26,889,920
2023-10-25	32.130	32.970	31.560	31.730	30.792	14,510,670
2023-10-24	32.530	33.330	31.710	32.450	31.491	17,180,750
2023-10-23	32.910	33.370	31.330	31.770	30.831	13,499,880
2023-10-20	34.810	35.750	33.130	33.310	32.325	16,227,350
2023-10-19	36.200	36.880	35.200	35.530	34.480	17,375,270
2023-10-18	36.510	37.340	35.520	36.760	35.673	20,110,141
2023-10-17	39.270	40.140	37.460	38.690	37.546	22,207,980
2023-10-16	39.370	40.460	38.650	39.380	38.216	18,839,840
2023-10-13	41.040	41.770	39.500	39.870	38.691	30,445,910
2023-10-12	45.500	46.380	41.900	42.260	41.011	32,130,721
2023-10-11	41.900	45.560	41.530	44.490	43.175	42,326,859
2023-10-10	41.900	44.060	41.810	42.230	40.981	32,881,930
2023-10-09	41.500	43.360	40.800	41.700	40.467	32,846,660
2023-09-28	41.740	44.770	41.420	43.830	42.534	40,843,180
2023-09-27	41.430	42.780	41.150	41.230	40.011	35,214,379
2023-09-26	42.500	46.140	41.830	42.300	41.049	57,439,379
2023-09-25	41.630	42.960	41.410	42.590	41.331	51,084,379
2023-09-22	32.510	39.200	32.510	39.200	38.041	31,323,990
2023-09-21	31.220	34.350	31.110	32.670	31.704	24,158,250
2023-09-20	31.300	33.060	31.050	31.500	30.569	16,404,750
2023-09-19	31.570	32.000	30.610	30.990	30.074	9,550,007
2023-09-18	32.450	32.980	31.460	31.550	30.617	12,287,880
2023-09-15	34.170	34.550	32.300	32.490	31.529	14,604,750
2023-09-14	33.830	35.070	33.500	33.600	32.607	14,302,980
2023-09-13	35.540	35.540	33.300	33.960	32.956	22,015,199
2023-09-12	34.760	37.410	34.360	36.420	35.343	31,718,520
2023-09-11	32.760	36.000	32.760	34.920	33.888	20,652,551
2023-09-08	33.220	33.800	32.670	32.980	32.005	9,702,556
2023-09-07	34.990	35.280	33.650	33.710	32.713	13,464,410
2023-09-06	34.480	35.480	33.860	35.370	34.324	15,688,100
2023-09-05	34.670	34.790	33.700	34.600	33.577	12,203,030
2023-09-04	34.500	34.880	33.960	34.860	33.829	8,742,816
2023-09-01	34.320	35.200	33.900	34.230	33.218	11,045,510
2023-08-31	34.540	35.440	34.350	34.460	33.441	14,162,250
2023-08-30	34.500	35.480	33.930	34.930	33.897	15,874,050
2023-08-29	32.390	34.850	32.390	34.360	33.344	16,661,070
2023-08-28	35.100	35.100	32.920	32.930	31.956	12,928,460
2023-08-25	33.880	34.780	32.840	33.080	32.102	17,559,930
2023-08-24	35.940	36.200	34.900	35.020	33.985	15,541,080
2023-08-23	36.060	36.340	34.800	34.920	33.888	14,299,600
2023-08-22	37.200	37.480	34.950	37.100	36.003	20,927,100
2023-08-21	35.020	36.600	34.950	35.910	34.848	16,168,670
2023-08-18	37.860	38.030	35.010	35.020	33.985	27,033,070
2023-08-17	38.200	40.370	38.200	38.810	37.663	17,776,420
2023-08-16	40.230	40.650	38.320	39.030	37.876	16,287,200
2023-08-15	41.160	42.800	39.940	40.220	39.031	23,386,240
2023-08-14	38.660	39.750	38.000	39.600	38.429	14,169,440
2023-08-11	40.300	40.900	38.710	38.960	37.808	15,167,750
2023-08-10	40.670	42.350	39.460	39.610	38.439	19,272,961
2023-08-09	43.010	43.970	40.790	40.960	39.749	22,331,211
2023-08-08	45.070	47.380	43.860	43.890	42.592	30,747,311
2023-08-07	43.000	47.870	42.340	45.660	44.310	40,818,090
2023-08-04	39.020	41.420	39.020	40.930	39.720	21,387,520
2023-08-03	39.230	40.900	38.760	39.500	38.332	11,579,780
2023-08-02	39.900	40.700	38.810	40.260	39.070	14,202,710
2023-08-01	39.330	41.200	38.810	40.460	39.264	21,786,430
2023-07-31	39.250	40.500	38.540	39.680	38.507	13,391,960
2023-07-28	40.180	42.790	39.760	40.500	39.303	14,767,840
2023-07-27	41.020	41.250	39.550	40.180	38.992	8,623,762

← NewerPage 13 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.