T&S Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	11.610	11.860	11.420	11.760	11.084	1,622,000
2022-04-29	11.180	11.630	11.110	11.610	10.942	1,626,200
2022-04-28	11.350	11.440	10.960	11.050	10.414	1,281,100
2022-04-27	10.810	11.450	10.640	11.450	10.791	2,017,007
2022-04-26	11.400	11.550	10.800	10.880	10.254	2,029,378
2022-04-25	12.130	12.220	11.330	11.410	10.754	2,681,748
2022-04-22	12.480	12.720	12.150	12.360	11.649	2,191,748
2022-04-21	12.710	13.070	12.490	12.580	11.856	2,677,550
2022-04-20	12.650	13.250	12.650	12.720	11.988	2,890,728
2022-04-19	12.550	12.820	12.460	12.570	11.847	841,000
2022-04-18	12.360	12.620	12.030	12.570	11.847	1,462,580
2022-04-15	12.630	12.630	12.200	12.340	11.630	1,592,500
2022-04-14	12.600	12.790	12.600	12.640	11.913	1,131,426
2022-04-13	13.050	13.050	12.550	12.590	11.866	2,101,201
2022-04-12	12.990	13.190	12.700	13.130	12.375	1,808,501
2022-04-11	13.700	13.870	12.950	13.040	12.290	4,480,350
2022-04-08	14.190	14.300	13.920	14.260	13.440	1,454,820
2022-04-07	14.680	14.700	14.200	14.200	13.383	1,373,700
2022-04-06	14.540	14.750	14.400	14.720	13.873	1,311,200
2022-04-01	14.820	14.850	14.500	14.550	13.713	1,304,800
2022-03-31	14.870	14.950	14.700	14.850	13.996	1,333,100
2022-03-30	14.800	15.000	14.720	14.900	14.043	1,282,937
2022-03-29	14.680	14.910	14.610	14.880	14.024	1,523,700
2022-03-28	14.630	14.790	14.320	14.710	13.864	1,281,120
2022-03-25	14.790	14.980	14.610	14.660	13.817	1,666,797
2022-03-24	15.200	15.320	14.650	14.840	13.986	2,802,380
2022-03-23	14.820	15.410	14.640	15.260	14.382	3,784,184
2022-03-22	14.660	14.830	14.430	14.720	13.873	1,672,839
2022-03-21	14.530	14.670	14.350	14.670	13.826	1,804,700
2022-03-18	14.310	14.580	14.280	14.500	13.666	1,461,180
2022-03-17	14.470	14.660	14.330	14.350	13.525	2,343,102
2022-03-16	14.000	14.350	13.590	14.270	13.449	2,582,968
2022-03-15	14.540	14.660	13.890	13.890	13.091	2,762,100
2022-03-14	14.910	15.040	14.630	14.640	13.798	1,754,670
2022-03-11	14.800	15.120	14.490	15.080	14.213	2,311,728
2022-03-10	15.380	15.430	14.990	14.990	14.128	2,117,800
2022-03-09	15.450	15.500	14.400	15.020	14.156	3,022,140
2022-03-08	15.600	15.790	15.220	15.330	14.448	2,241,536
2022-03-07	16.140	16.290	15.580	15.690	14.788	2,253,600
2022-03-04	16.560	16.700	16.080	16.200	15.268	2,696,200
2022-03-03	17.190	17.270	16.570	16.590	15.636	3,265,200
2022-03-02	17.170	17.280	16.980	17.170	16.182	2,056,440
2022-03-01	17.040	17.280	16.870	17.250	16.258	2,144,982
2022-02-28	17.160	17.290	16.780	17.010	16.032	1,991,500
2022-02-25	17.140	17.350	17.010	17.140	16.154	2,545,800
2022-02-24	17.280	17.390	16.670	17.000	16.022	4,183,800
2022-02-23	17.280	17.430	17.030	17.310	16.314	3,697,164
2022-02-22	17.090	17.370	16.940	17.250	16.258	4,699,528
2022-02-21	16.570	17.400	16.550	17.400	16.399	5,823,416
2022-02-18	16.190	16.650	16.190	16.380	15.438	2,624,986
2022-02-17	16.330	16.490	16.070	16.120	15.193	2,121,600
2022-02-16	16.460	16.640	16.260	16.370	15.428	1,855,460
2022-02-15	16.170	16.420	15.910	16.240	15.306	1,874,860
2022-02-14	16.140	16.390	15.920	16.110	15.183	1,880,100
2022-02-11	16.800	16.850	16.180	16.300	15.362	2,784,340
2022-02-10	16.920	17.170	16.800	16.920	15.947	2,921,948
2022-02-09	16.000	17.180	15.930	17.040	16.060	5,129,677
2022-02-08	15.850	16.090	15.610	16.080	15.155	2,334,080
2022-02-07	15.940	16.060	15.600	15.710	14.806	1,747,100
2022-01-28	15.330	15.770	15.240	15.670	14.769	1,977,600

← NewerPage 19 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.