T&S Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	29.200	30.960	27.920	28.600	27.482	20,082,061
2023-04-25	32.020	32.200	28.800	29.200	28.058	25,980,840
2023-04-24	32.630	34.240	32.040	32.970	31.681	24,511,279
2023-04-21	33.120	36.090	31.730	32.950	31.662	28,040,539
2023-04-20	32.110	35.350	32.110	33.190	31.892	29,135,100
2023-04-19	31.280	33.250	31.010	32.900	31.614	32,100,510
2023-04-18	27.530	31.490	27.530	30.640	29.442	32,378,980
2023-04-17	28.210	28.300	26.790	27.510	26.434	16,730,689
2023-04-14	27.560	29.560	26.810	28.990	27.856	22,097,170
2023-04-13	29.000	29.450	27.280	27.670	26.588	19,333,490
2023-04-12	29.050	29.750	28.210	29.500	28.347	20,647,721
2023-04-11	29.550	30.220	27.500	29.900	28.731	22,556,891
2023-04-10	30.520	33.660	29.530	29.800	28.635	26,331,609
2023-04-07	30.510	31.500	29.690	31.350	30.124	22,478,279
2023-04-06	29.000	33.540	29.000	31.520	30.288	28,857,859
2023-04-04	29.110	31.470	29.010	30.090	28.913	26,037,971
2023-04-03	27.200	31.750	26.610	29.930	28.760	38,035,129
2023-03-31	25.800	27.530	24.820	27.450	26.377	21,116,039
2023-03-30	26.400	26.880	24.900	25.580	24.580	16,843,330
2023-03-29	25.500	27.380	25.500	26.990	25.935	19,579,170
2023-03-28	27.010	27.200	25.500	25.890	24.878	18,807,369
2023-03-27	27.500	28.210	26.830	28.180	27.078	20,231,289
2023-03-24	27.910	28.580	26.830	27.500	26.425	26,432,561
2023-03-23	26.300	29.470	26.300	28.300	27.193	35,478,660
2023-03-22	22.070	26.300	21.400	26.300	25.272	28,687,949
2023-03-21	21.600	22.210	20.820	21.920	21.063	12,218,170
2023-03-20	21.710	22.770	21.390	21.570	20.727	18,219,779
2023-03-17	19.880	21.600	19.720	21.240	20.410	14,846,030
2023-03-16	20.070	20.280	19.600	19.600	18.834	8,234,900
2023-03-15	21.020	21.250	20.240	20.420	19.622	8,193,600
2023-03-14	21.700	21.800	20.610	20.700	19.891	10,516,980
2023-03-13	20.530	21.290	20.530	21.230	20.400	8,584,700
2023-03-10	21.000	21.390	20.760	20.940	20.121	8,248,580
2023-03-09	21.370	21.820	20.710	21.550	20.707	10,009,740
2023-03-08	20.810	21.800	20.620	21.260	20.429	10,291,470
2023-03-07	21.790	21.910	20.640	20.800	19.987	12,020,800
2023-03-06	21.940	23.600	21.520	21.720	20.871	15,176,800
2023-03-03	22.340	23.000	21.520	22.180	21.313	16,301,760
2023-03-02	21.930	23.480	21.620	22.730	21.841	24,121,711
2023-03-01	20.400	22.680	20.050	22.000	21.140	23,968,551
2023-02-28	20.230	20.880	19.350	20.290	19.497	25,304,289
2023-02-27	17.310	19.350	17.310	19.070	18.324	19,315,750
2023-02-24	17.250	17.630	17.170	17.430	16.748	3,518,100
2023-02-23	17.450	17.490	17.120	17.290	16.614	2,954,100
2023-02-22	17.330	17.470	17.130	17.360	16.681	2,669,900
2023-02-21	17.210	17.660	17.130	17.430	16.748	3,291,280
2023-02-20	17.000	17.280	16.870	17.220	16.547	3,367,840
2023-02-17	17.650	17.820	16.970	17.040	16.374	5,115,033
2023-02-16	17.960	18.140	17.300	17.530	16.845	6,491,480
2023-02-15	17.550	18.190	17.490	18.100	17.392	7,084,640
2023-02-14	17.810	17.960	17.520	17.600	16.912	6,823,778
2023-02-13	17.820	18.260	17.670	17.840	17.142	10,295,690
2023-02-10	17.750	18.550	17.560	17.780	17.085	15,188,930
2023-02-09	16.450	17.800	16.390	17.620	16.931	11,440,280
2023-02-08	17.060	17.290	16.600	16.660	16.009	6,509,276
2023-02-07	16.490	17.140	16.230	16.970	16.306	9,142,281
2023-02-06	16.180	16.440	16.100	16.370	15.730	4,898,009
2023-02-03	16.160	16.280	15.880	16.190	15.557	3,876,800
2023-02-02	16.100	16.300	16.030	16.160	15.528	3,556,874
2023-02-01	15.880	16.160	15.870	16.130	15.499	4,894,068

← NewerPage 15 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.