T&S Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	15.750	15.790	15.540	15.750	15.134	3,199,100
2023-01-30	15.830	15.990	15.690	15.790	15.173	5,923,356
2023-01-20	15.730	15.850	15.630	15.790	15.173	3,430,300
2023-01-19	15.790	15.880	15.580	15.680	15.067	5,608,800
2023-01-18	15.470	15.650	15.470	15.590	14.980	2,178,697
2023-01-17	15.460	15.570	15.360	15.520	14.913	2,126,572
2023-01-16	15.360	15.520	15.010	15.450	14.846	3,297,408
2023-01-13	15.480	15.480	15.170	15.320	14.721	1,666,400
2023-01-12	15.390	15.490	15.300	15.420	14.817	1,718,100
2023-01-11	15.320	15.560	15.260	15.320	14.721	2,310,800
2023-01-10	15.470	15.470	15.300	15.320	14.721	1,690,600
2023-01-09	15.350	15.520	15.200	15.440	14.836	2,920,000
2023-01-06	15.320	15.480	15.220	15.400	14.798	2,457,700
2023-01-05	15.380	15.400	15.160	15.260	14.663	2,897,900
2023-01-04	15.120	15.410	15.100	15.400	14.798	3,112,360
2023-01-03	14.470	15.250	14.420	15.150	14.558	3,567,166
2022-12-30	14.420	14.620	14.350	14.460	13.895	1,441,060
2022-12-29	14.440	14.530	14.320	14.440	13.875	1,319,413
2022-12-28	14.680	14.680	14.270	14.390	13.827	2,139,200
2022-12-27	14.550	14.690	14.350	14.560	13.991	1,333,400
2022-12-26	14.210	14.540	14.100	14.490	13.923	2,582,340
2022-12-23	14.190	14.250	14.000	14.180	13.626	1,557,460
2022-12-22	14.640	14.680	14.080	14.160	13.606	2,012,247
2022-12-21	14.600	14.730	14.420	14.560	13.991	1,756,800
2022-12-20	14.610	14.770	14.410	14.680	14.106	1,929,714
2022-12-19	14.840	14.890	14.450	14.540	13.971	2,661,930
2022-12-16	15.400	15.400	14.720	14.830	14.250	3,062,918
2022-12-15	15.280	15.530	15.050	15.390	14.788	1,669,718
2022-12-14	15.340	15.630	15.110	15.180	14.586	2,683,218
2022-12-13	15.550	15.650	15.070	15.190	14.596	2,624,247
2022-12-12	15.400	15.620	15.270	15.550	14.942	2,424,600
2022-12-09	15.680	15.700	15.250	15.420	14.817	3,581,766
2022-12-08	15.830	15.970	15.610	15.630	15.019	2,523,494
2022-12-07	15.860	16.030	15.700	15.910	15.288	2,569,357
2022-12-06	16.150	16.270	15.840	15.940	15.317	3,063,200
2022-12-05	16.210	16.430	16.040	16.210	15.576	3,115,538
2022-12-02	15.830	16.220	15.720	16.150	15.519	3,514,198
2022-12-01	15.780	16.100	15.740	15.820	15.201	3,748,425
2022-11-30	16.040	16.070	15.530	15.670	15.057	4,042,832
2022-11-29	16.060	16.170	15.860	16.000	15.374	3,993,000
2022-11-28	16.060	16.120	15.680	15.970	15.346	4,385,739
2022-11-25	16.730	16.790	16.020	16.060	15.432	3,899,450
2022-11-24	16.400	17.270	16.400	16.670	16.018	4,997,345
2022-11-23	16.930	17.030	16.120	16.420	15.778	3,725,545
2022-11-22	16.950	17.380	16.830	17.040	16.374	3,736,745
2022-11-21	17.200	17.350	16.750	16.950	16.287	4,152,880
2022-11-18	17.150	17.920	17.010	17.230	16.556	7,607,736
2022-11-17	16.440	17.140	16.190	17.100	16.431	4,618,166
2022-11-16	16.490	16.790	16.410	16.520	15.874	3,824,564
2022-11-15	15.930	16.420	15.720	16.400	15.759	3,899,124
2022-11-14	16.300	16.360	15.770	15.910	15.288	4,860,776
2022-11-11	16.850	17.000	16.250	16.300	15.663	3,817,354
2022-11-10	16.880	17.040	16.440	16.550	15.903	3,166,940
2022-11-09	17.230	17.680	16.830	16.830	16.172	3,208,500
2022-11-08	17.400	17.420	17.000	17.240	16.566	3,013,605
2022-11-07	17.480	17.520	17.200	17.330	16.652	3,949,719
2022-11-04	17.360	17.570	17.220	17.420	16.739	3,773,350
2022-11-03	17.130	17.480	16.980	17.380	16.700	4,425,749
2022-11-02	16.870	17.370	16.690	17.300	16.624	5,159,474
2022-11-01	17.150	17.380	16.460	16.870	16.210	6,409,260

← NewerPage 16 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.