T&S Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	15.680	16.820	15.680	16.590	15.941	8,511,800
2022-10-28	17.300	17.300	15.700	15.770	15.153	6,887,176
2022-10-27	17.300	17.700	17.100	17.330	16.652	4,341,800
2022-10-26	16.560	17.430	16.390	17.200	16.527	3,551,599
2022-10-25	16.880	17.170	16.120	16.510	15.864	3,243,060
2022-10-24	16.900	17.440	16.770	16.830	16.172	3,890,000
2022-10-21	16.920	17.130	16.470	16.690	16.037	2,796,300
2022-10-20	17.100	17.190	16.670	16.910	16.249	1,946,250
2022-10-19	17.280	17.490	17.040	17.100	16.431	1,704,420
2022-10-18	17.460	17.620	17.030	17.280	16.604	3,098,760
2022-10-17	16.920	17.490	16.780	17.460	16.777	2,577,100
2022-10-14	17.190	17.350	17.000	17.100	16.431	1,874,900
2022-10-13	16.880	17.290	16.710	17.060	16.393	3,019,700
2022-10-12	15.870	16.770	15.680	16.770	16.114	2,868,600
2022-10-11	15.590	16.200	15.520	15.800	15.182	1,939,725
2022-10-10	15.910	16.330	15.630	15.930	15.307	3,033,558
2022-09-30	16.320	16.320	15.800	15.930	15.307	1,520,758
2022-09-29	16.610	16.610	16.010	16.180	15.547	2,206,536
2022-09-28	17.200	17.200	16.350	16.370	15.730	1,961,500
2022-09-27	16.910	17.160	16.590	16.990	16.326	2,339,764
2022-09-26	16.510	17.280	16.490	16.700	16.047	2,905,762
2022-09-23	17.170	17.400	16.480	16.510	15.864	2,492,561
2022-09-22	17.140	17.480	16.940	17.360	16.681	1,793,973
2022-09-21	17.060	17.330	16.610	17.070	16.403	1,651,766
2022-09-20	16.930	17.280	16.870	17.220	16.547	1,701,600
2022-09-19	16.980	17.160	16.620	16.870	16.210	1,902,740
2022-09-16	16.930	17.350	16.690	16.990	16.326	3,041,200
2022-09-15	18.150	18.160	16.680	16.930	16.268	3,493,380
2022-09-14	18.100	18.220	17.660	18.040	17.335	2,038,100
2022-09-13	18.160	18.450	17.910	18.320	17.604	2,412,238
2022-09-09	18.630	18.650	17.960	18.100	17.392	1,956,600
2022-09-08	18.740	19.130	18.360	18.460	17.738	2,589,100
2022-09-07	18.770	18.960	18.460	18.750	18.017	2,751,071
2022-09-06	18.710	18.880	18.380	18.770	18.036	3,297,857
2022-09-05	19.340	19.430	18.350	18.460	17.738	3,315,700
2022-09-02	18.530	19.770	18.340	19.430	18.670	4,400,080
2022-09-01	18.180	18.690	17.910	18.520	17.796	4,627,354
2022-08-31	18.370	18.940	18.100	18.130	17.421	4,497,745
2022-08-30	18.850	18.990	18.300	18.440	17.719	2,348,200
2022-08-29	18.390	18.860	17.860	18.700	17.969	3,222,880
2022-08-26	18.680	19.120	18.400	18.500	17.777	3,416,726
2022-08-25	18.390	19.020	18.300	18.540	17.815	4,726,186
2022-08-24	19.630	19.630	18.210	18.270	17.556	4,178,214
2022-08-23	19.280	19.750	19.170	19.380	18.622	3,087,789
2022-08-22	19.520	20.080	19.200	19.310	18.555	4,469,611
2022-08-19	20.660	20.740	19.350	19.410	18.651	5,717,485
2022-08-18	19.620	20.850	19.600	20.430	19.631	6,857,420
2022-08-17	19.550	20.340	19.350	19.800	19.026	5,374,757
2022-08-16	19.250	19.830	19.220	19.590	18.824	3,877,200
2022-08-15	19.200	19.930	18.880	19.560	18.795	5,963,212
2022-08-12	19.750	20.060	19.250	19.250	18.497	4,271,700
2022-08-11	19.790	20.250	19.610	19.800	19.026	7,225,640
2022-08-10	19.220	20.650	19.050	19.930	19.151	11,619,000
2022-08-09	19.730	19.950	19.080	19.240	18.488	5,072,999
2022-08-08	19.550	19.850	19.150	19.750	18.978	3,224,220
2022-08-05	19.900	20.080	19.430	19.900	19.122	4,126,943
2022-08-04	19.580	19.960	19.330	19.840	19.064	4,116,111
2022-08-03	19.510	20.130	19.240	19.310	18.555	5,312,920
2022-08-02	19.760	19.990	18.950	19.450	18.690	5,437,221
2022-08-01	19.510	20.360	19.180	19.770	18.997	5,413,860

← NewerPage 17 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.