T&S Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 188.61 | 194.50 | 178.42 | 180.70 | 180.70 | 12,891,466 |
| 2026-07-15 | 207.96 | 209.90 | 195.68 | 196.83 | 196.83 | 13,551,847 |
| 2026-07-14 | 193.19 | 204.90 | 184.30 | 203.88 | 203.88 | 16,195,904 |
| 2026-07-13 | 207.61 | 211.15 | 189.50 | 190.70 | 190.70 | 15,015,955 |
| 2026-07-10 | 215.15 | 222.20 | 210.92 | 211.64 | 211.64 | 21,883,912 |
| 2026-07-09 | 208.85 | 212.66 | 197.46 | 211.83 | 210.83 | 17,669,236 |
| 2026-07-08 | 217.00 | 219.32 | 198.75 | 205.36 | 204.39 | 12,755,216 |
| 2026-07-07 | 217.23 | 221.00 | 207.00 | 211.91 | 210.91 | 13,349,148 |
| 2026-07-06 | 240.54 | 241.91 | 214.50 | 217.56 | 216.53 | 17,622,213 |
| 2026-07-03 | 231.64 | 249.00 | 230.00 | 237.12 | 236.00 | 17,285,684 |
| 2026-07-02 | 231.09 | 251.82 | 224.54 | 235.69 | 234.58 | 18,653,965 |
| 2026-07-01 | 247.09 | 250.55 | 234.00 | 238.36 | 237.23 | 15,957,538 |
| 2026-06-30 | 227.90 | 252.00 | 227.89 | 246.71 | 245.55 | 23,870,365 |
| 2026-06-29 | 234.00 | 239.80 | 216.69 | 225.64 | 224.57 | 22,241,678 |
| 2026-06-26 | 240.00 | 245.00 | 225.00 | 234.10 | 232.99 | 33,383,438 |
| 2026-06-25 | 272.13 | 277.26 | 246.30 | 258.31 | 257.09 | 32,412,596 |
| 2026-06-24 | 264.52 | 273.00 | 260.08 | 271.32 | 270.04 | 19,838,359 |
| 2026-06-23 | 274.00 | 276.46 | 257.00 | 264.52 | 263.27 | 25,007,523 |
| 2026-06-22 | 264.00 | 285.85 | 262.00 | 281.18 | 279.85 | 33,540,469 |
| 2026-06-18 | 265.00 | 269.02 | 254.00 | 268.60 | 267.33 | 30,016,760 |
| 2026-06-17 | 261.50 | 272.40 | 256.27 | 265.99 | 264.73 | 31,696,480 |
| 2026-06-16 | 245.06 | 263.60 | 245.06 | 263.29 | 262.05 | 40,870,168 |
| 2026-06-15 | 203.23 | 222.10 | 203.01 | 222.10 | 221.05 | 30,235,350 |
| 2026-06-12 | 183.00 | 192.75 | 175.00 | 185.08 | 184.21 | 38,795,820 |
| 2026-06-11 | 173.00 | 184.99 | 169.00 | 177.58 | 176.74 | 31,949,891 |
| 2026-06-10 | 178.57 | 179.60 | 168.00 | 170.00 | 169.20 | 26,052,070 |
| 2026-06-09 | 158.00 | 184.68 | 156.24 | 181.71 | 180.85 | 40,226,973 |
| 2026-06-08 | 151.05 | 161.50 | 151.05 | 153.90 | 153.17 | 20,624,701 |
| 2026-06-05 | 172.00 | 180.50 | 167.00 | 168.38 | 167.59 | 26,473,680 |
| 2026-06-04 | 168.31 | 178.02 | 168.31 | 171.67 | 170.86 | 20,616,500 |
| 2026-06-03 | 169.99 | 181.88 | 165.00 | 168.80 | 168.00 | 35,922,559 |
| 2026-06-02 | 147.99 | 163.95 | 146.00 | 160.85 | 160.09 | 24,384,100 |
| 2026-06-01 | 162.34 | 165.66 | 147.70 | 147.75 | 147.05 | 21,101,359 |
| 2026-05-29 | 172.00 | 181.29 | 161.40 | 165.42 | 164.64 | 25,771,221 |
| 2026-05-28 | 158.00 | 172.00 | 154.35 | 170.40 | 169.60 | 29,163,131 |
| 2026-05-27 | 158.01 | 166.18 | 153.30 | 161.96 | 161.20 | 25,586,301 |
| 2026-05-26 | 164.00 | 168.48 | 157.12 | 161.67 | 160.91 | 20,506,131 |
| 2026-05-25 | 163.00 | 163.48 | 156.66 | 163.20 | 162.43 | 23,642,930 |
| 2026-05-22 | 151.00 | 162.00 | 150.66 | 161.42 | 160.66 | 27,116,221 |
| 2026-05-21 | 162.50 | 162.50 | 148.01 | 148.52 | 147.82 | 24,298,250 |
| 2026-05-20 | 153.00 | 164.43 | 152.00 | 161.10 | 160.34 | 28,281,660 |
| 2026-05-19 | 155.00 | 156.97 | 148.00 | 155.20 | 154.47 | 25,396,461 |
| 2026-05-18 | 160.00 | 164.55 | 154.54 | 160.33 | 159.57 | 22,702,109 |
| 2026-05-15 | 177.00 | 177.88 | 160.25 | 160.40 | 159.64 | 36,982,801 |
| 2026-05-14 | 180.01 | 187.70 | 175.34 | 175.55 | 174.72 | 34,769,434 |
| 2026-05-13 | 174.00 | 178.76 | 170.38 | 178.33 | 177.49 | 30,804,539 |
| 2026-05-12 | 182.46 | 192.00 | 175.13 | 176.71 | 175.88 | 33,668,711 |
| 2026-05-11 | 163.62 | 183.37 | 161.00 | 178.80 | 177.96 | 41,473,359 |
| 2026-05-08 | 145.95 | 167.99 | 145.33 | 162.10 | 161.33 | 41,791,770 |
| 2026-05-07 | 155.05 | 158.08 | 145.70 | 150.05 | 149.34 | 38,070,848 |
| 2026-05-06 | 138.51 | 151.05 | 137.00 | 143.87 | 143.19 | 27,701,980 |
| 2026-04-30 | 140.71 | 144.52 | 135.60 | 135.92 | 135.28 | 18,777,891 |
| 2026-04-29 | 140.00 | 142.52 | 135.67 | 138.27 | 137.62 | 17,648,189 |
| 2026-04-28 | 149.00 | 152.32 | 140.90 | 142.62 | 141.95 | 21,231,109 |
| 2026-04-27 | 135.20 | 150.66 | 135.00 | 149.82 | 149.11 | 42,281,754 |
| 2026-04-24 | 129.95 | 135.98 | 127.24 | 134.10 | 133.47 | 30,487,949 |
| 2026-04-23 | 145.72 | 147.60 | 134.00 | 135.03 | 134.39 | 30,470,930 |
| 2026-04-22 | 143.24 | 151.33 | 143.10 | 145.50 | 144.81 | 28,459,520 |
| 2026-04-21 | 133.35 | 144.88 | 132.94 | 143.10 | 142.42 | 27,203,211 |
| 2026-04-20 | 143.00 | 143.00 | 136.01 | 137.45 | 136.80 | 29,287,561 |
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.