T&S Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	42.260	42.490	40.360	41.000	39.788	10,646,750
2023-07-25	43.420	44.320	41.210	42.250	41.001	14,758,300
2023-07-24	41.780	43.590	41.630	42.790	41.525	11,745,240
2023-07-21	43.500	43.980	41.000	41.770	40.535	13,810,280
2023-07-20	45.210	45.860	43.050	43.300	42.020	15,232,570
2023-07-19	46.800	48.180	45.520	45.740	44.388	11,529,500
2023-07-18	49.050	49.600	46.710	46.740	45.358	16,452,600
2023-07-17	46.720	50.570	46.720	49.200	47.745	21,795,670
2023-07-14	47.250	49.880	46.560	48.080	46.659	27,141,230
2023-07-13	44.960	47.200	43.300	46.010	44.650	25,183,971
2023-07-12	47.590	47.670	43.970	44.040	42.738	20,934,500
2023-07-11	48.890	49.440	46.800	47.430	46.028	18,553,430
2023-07-10	50.050	50.500	47.860	48.640	47.202	16,947,650
2023-07-07	52.180	53.440	48.060	50.880	48.891	23,559,000
2023-07-06	50.050	54.430	50.000	51.960	49.928	25,109,971
2023-07-05	53.550	55.780	50.280	50.590	48.612	30,196,680
2023-07-04	53.090	55.750	52.820	53.680	51.581	26,512,480
2023-07-03	54.760	55.600	50.620	53.050	50.976	28,721,600
2023-06-30	49.550	56.800	49.280	54.710	52.571	38,534,102
2023-06-29	48.880	51.920	48.550	50.350	48.381	31,693,160
2023-06-28	51.940	52.020	46.080	48.220	46.335	32,514,490
2023-06-27	56.000	56.200	52.790	53.440	51.350	27,315,680
2023-06-26	54.980	60.130	53.880	56.760	54.541	35,052,512
2023-06-21	58.010	58.130	53.700	57.020	54.790	36,128,809
2023-06-20	58.820	60.800	56.430	59.630	57.298	39,353,441
2023-06-19	55.450	64.890	54.990	59.210	56.895	44,196,930
2023-06-16	47.070	56.810	46.110	54.990	52.840	46,368,434
2023-06-15	48.330	50.550	46.320	47.340	45.489	37,930,281
2023-06-14	42.240	50.000	40.820	48.120	46.238	42,373,219
2023-06-13	39.000	43.710	38.660	41.880	40.242	43,167,328
2023-06-12	37.000	40.230	36.010	40.230	38.657	54,714,633
2023-06-09	31.000	38.090	31.000	38.090	36.601	45,657,770
2023-06-08	31.480	34.800	30.580	31.740	30.499	30,601,600
2023-06-07	30.260	32.300	29.580	32.100	30.845	27,380,680
2023-06-06	30.790	31.990	30.100	31.000	29.788	26,336,939
2023-06-05	31.030	32.390	30.500	30.800	29.596	32,406,320
2023-06-02	32.240	34.040	31.110	32.280	31.018	32,023,400
2023-06-01	29.180	33.330	29.000	31.750	30.509	39,531,602
2023-05-31	29.810	29.860	28.750	29.310	28.164	23,637,980
2023-05-30	30.000	30.940	29.380	30.480	29.288	28,691,600
2023-05-29	29.390	32.250	28.500	30.800	29.596	34,375,059
2023-05-26	26.000	29.590	26.000	28.850	27.722	35,807,992
2023-05-25	26.120	28.580	25.660	26.750	25.704	35,022,922
2023-05-24	22.990	26.280	22.920	25.420	24.426	31,958,029
2023-05-23	23.370	24.140	22.950	23.350	22.437	13,664,530
2023-05-22	23.800	24.150	23.160	23.360	22.447	15,196,650
2023-05-19	25.750	26.100	24.110	24.190	23.244	28,335,350
2023-05-18	24.330	26.890	23.650	26.780	25.733	32,234,131
2023-05-17	22.510	23.970	22.510	23.630	22.706	11,458,140
2023-05-16	23.580	23.700	22.540	22.720	21.832	10,272,520
2023-05-15	23.780	24.240	22.870	23.830	22.898	10,190,800
2023-05-12	23.580	24.660	23.270	23.700	22.773	12,274,250
2023-05-11	23.970	24.250	23.460	23.510	22.591	9,880,800
2023-05-10	25.320	26.080	23.600	24.100	23.158	15,774,120
2023-05-09	25.010	26.410	24.850	25.150	24.167	16,553,199
2023-05-08	24.850	25.750	24.410	25.000	24.022	16,279,960
2023-05-05	25.800	26.070	24.500	24.760	23.792	17,410,820
2023-05-04	28.600	28.900	25.430	25.630	24.628	21,427,801
2023-04-28	26.950	29.600	26.950	28.900	27.770	18,259,869
2023-04-27	26.500	27.880	25.800	26.250	25.224	20,805,359

← NewerPage 14 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.