T&S Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	19.490	19.880	19.230	19.400	18.641	3,784,706
2022-07-28	19.530	19.660	19.250	19.590	18.824	2,979,200
2022-07-27	18.900	19.760	18.680	19.550	18.786	4,522,244
2022-07-26	18.500	19.170	18.500	19.000	18.257	4,032,040
2022-07-25	18.710	18.900	18.100	18.500	17.777	5,213,580
2022-07-22	18.030	19.050	18.000	19.000	18.257	7,315,274
2022-07-21	17.980	18.460	17.860	18.110	17.402	5,533,877
2022-07-20	18.360	18.440	17.680	17.990	17.287	7,759,535
2022-07-19	17.900	18.430	17.630	18.350	17.633	8,926,926
2022-07-18	17.320	18.300	16.880	17.890	17.191	15,227,590
2022-07-15	16.900	17.370	15.930	16.630	15.980	18,059,750
2022-07-14	16.130	16.150	15.270	15.660	15.048	5,414,316
2022-07-13	14.300	15.890	14.300	15.890	15.269	6,749,480
2022-07-12	14.760	14.880	14.400	14.410	13.847	2,288,600
2022-07-11	15.140	15.270	14.730	14.900	14.317	1,974,100
2022-07-08	14.850	15.870	14.720	15.150	14.558	4,522,206
2022-07-07	14.700	14.820	14.520	14.720	14.144	2,287,126
2022-07-06	14.400	14.800	14.310	14.700	14.125	2,543,000
2022-07-05	14.750	14.750	14.220	14.480	13.914	2,410,400
2022-07-04	14.980	15.200	14.500	14.600	14.029	4,121,600
2022-07-01	15.040	15.330	14.940	15.000	14.414	1,793,210
2022-06-30	15.050	15.230	14.960	15.000	14.414	1,718,600
2022-06-29	15.300	15.530	14.980	15.010	14.423	3,269,072
2022-06-28	15.350	15.390	15.180	15.390	14.788	3,033,265
2022-06-27	15.810	15.810	15.190	15.300	14.702	3,069,700
2022-06-24	14.800	16.150	14.690	15.390	14.788	7,514,551
2022-06-23	14.660	14.850	14.550	14.800	14.221	3,004,400
2022-06-22	15.110	15.130	14.710	14.730	14.154	3,470,653
2022-06-21	15.680	15.680	14.960	15.220	14.625	4,690,460
2022-06-20	15.580	16.180	15.500	15.570	14.961	5,174,600
2022-06-17	15.320	16.020	15.260	15.650	15.038	6,139,246
2022-06-16	15.360	16.260	15.190	15.560	14.952	6,573,100
2022-06-15	15.670	16.180	15.200	15.650	14.750	8,211,928
2022-06-14	14.600	16.290	14.190	15.910	14.995	14,854,470
2022-06-13	13.900	14.500	13.800	14.300	13.477	5,094,943
2022-06-10	13.030	14.400	13.030	14.140	13.327	8,224,814
2022-06-09	13.660	13.670	13.010	13.100	12.347	3,821,500
2022-06-08	13.380	13.900	13.270	13.660	12.874	5,117,201
2022-06-07	13.600	13.690	13.290	13.370	12.601	1,591,600
2022-06-06	13.400	13.670	13.400	13.570	12.789	1,819,726
2022-06-02	13.360	13.530	13.200	13.480	12.705	2,029,926
2022-06-01	13.100	13.600	13.040	13.370	12.601	4,467,647
2022-05-31	12.850	13.460	12.560	13.220	12.460	3,526,481
2022-05-30	12.720	12.750	12.620	12.740	12.007	996,272
2022-05-27	12.700	12.850	12.520	12.640	11.913	1,179,100
2022-05-26	12.650	12.850	12.210	12.730	11.998	1,394,047
2022-05-25	12.220	12.500	12.220	12.500	11.781	999,047
2022-05-24	13.140	13.140	12.260	12.290	11.583	2,362,847
2022-05-23	13.200	13.200	12.730	12.960	12.215	1,958,260
2022-05-20	12.630	12.970	12.530	12.860	12.120	2,221,280
2022-05-19	12.290	12.610	12.200	12.610	11.885	1,283,300
2022-05-18	12.380	12.650	12.360	12.410	11.696	991,300
2022-05-17	12.490	12.490	12.180	12.360	11.649	1,014,700
2022-05-16	12.660	12.660	12.350	12.370	11.658	1,026,500
2022-05-13	12.540	12.640	12.440	12.510	11.790	1,002,900
2022-05-12	12.230	12.640	12.200	12.470	11.753	1,549,047
2022-05-11	12.470	12.840	12.280	12.280	11.574	2,198,820
2022-05-10	11.990	12.320	11.930	12.290	11.583	1,586,000
2022-05-09	11.900	12.160	11.740	12.080	11.385	1,112,800
2022-05-06	11.590	12.000	11.390	11.880	11.197	1,947,450

← NewerPage 18 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.