T&S Communications Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,214 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.