T&S Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	15.940	15.970	15.180	15.200	14.326	2,609,700
2022-01-26	15.950	16.340	15.640	15.940	15.023	2,634,225
2022-01-25	17.260	17.340	15.870	15.870	14.957	5,347,100
2022-01-24	17.710	18.040	17.110	17.170	16.182	3,951,090
2022-01-21	17.780	18.280	17.700	17.830	16.804	3,193,680
2022-01-20	18.500	18.550	17.860	17.900	16.870	4,265,900
2022-01-19	18.150	18.600	18.080	18.470	17.408	3,896,100
2022-01-18	18.630	18.690	18.230	18.300	17.247	5,118,620
2022-01-17	18.160	18.700	17.950	18.630	17.558	6,771,446
2022-01-14	17.830	18.100	17.440	17.930	16.899	4,093,566
2022-01-13	18.140	18.190	17.710	17.880	16.852	4,671,967
2022-01-12	17.360	18.030	17.310	17.850	16.823	3,980,101
2022-01-11	17.480	18.090	17.250	17.360	16.361	3,963,080
2022-01-10	17.230	17.420	16.700	17.370	16.371	2,860,680
2022-01-07	17.750	17.910	17.080	17.130	16.145	3,781,800
2022-01-06	17.750	18.020	17.670	17.730	16.710	2,798,429
2022-01-05	18.010	18.160	17.680	17.860	16.833	3,349,880
2022-01-04	17.950	18.160	17.750	18.110	17.068	3,666,100
2021-12-31	17.800	18.020	17.690	17.950	16.918	3,759,470
2021-12-30	17.380	17.950	17.380	17.900	16.870	4,015,525
2021-12-29	17.690	17.760	17.410	17.450	16.446	2,375,100
2021-12-28	17.480	18.080	17.270	17.720	16.701	4,797,120
2021-12-27	16.910	17.640	16.900	17.290	16.295	3,074,311
2021-12-24	17.590	17.730	16.860	17.000	16.022	3,946,811
2021-12-23	17.910	17.910	17.440	17.490	16.484	2,971,622
2021-12-22	17.600	17.870	17.500	17.840	16.814	3,900,680
2021-12-21	17.050	17.740	17.050	17.700	16.682	4,576,780
2021-12-20	17.390	17.760	16.990	17.140	16.154	4,157,900
2021-12-17	17.350	17.680	17.090	17.390	16.390	4,322,900
2021-12-16	17.350	17.500	17.150	17.460	16.456	3,241,520
2021-12-15	17.200	17.430	17.070	17.220	16.230	3,584,860
2021-12-14	16.840	17.380	16.630	17.350	16.352	5,207,441
2021-12-13	16.800	16.980	16.540	16.840	15.871	3,116,140
2021-12-10	16.880	16.880	16.580	16.740	15.777	2,667,400
2021-12-09	16.650	16.910	16.460	16.790	15.824	3,342,880
2021-12-08	16.640	16.690	16.350	16.650	15.692	2,468,800
2021-12-07	16.900	17.060	16.300	16.500	15.551	3,116,500
2021-12-06	17.360	17.430	16.820	16.840	15.871	3,708,700
2021-12-03	17.400	17.680	17.300	17.330	16.333	3,089,387
2021-12-02	18.160	18.190	17.310	17.350	16.352	5,505,960
2021-12-01	17.580	18.520	17.510	18.250	17.200	6,686,400
2021-11-30	17.770	18.120	17.400	17.750	16.729	4,764,940
2021-11-29	17.600	17.950	17.570	17.720	16.701	4,793,726
2021-11-26	18.890	18.950	17.720	17.930	16.899	10,287,220
2021-11-25	19.400	20.280	18.840	18.960	17.869	12,763,580
2021-11-24	18.800	19.490	18.020	19.150	18.048	13,171,260
2021-11-23	17.800	19.000	17.710	18.670	17.596	10,200,380
2021-11-22	17.560	18.100	17.300	17.870	16.842	5,031,700
2021-11-19	17.540	17.660	17.120	17.470	16.465	4,184,080
2021-11-18	17.760	18.090	17.260	17.300	16.305	6,206,400
2021-11-17	17.870	18.090	17.500	17.920	16.889	7,453,820
2021-11-16	18.110	19.400	17.800	17.850	16.823	11,996,880
2021-11-15	17.630	18.780	17.350	18.310	17.257	11,862,740
2021-11-12	18.010	18.070	17.350	17.490	16.484	10,110,970
2021-11-11	17.860	18.250	17.500	18.130	17.087	6,937,700
2021-11-10	17.760	18.300	17.510	17.700	16.682	5,982,888
2021-11-09	17.790	17.950	17.350	17.720	16.701	7,175,969
2021-11-08	17.380	18.790	17.370	17.480	16.475	14,155,840
2021-11-05	15.680	17.210	15.610	16.670	15.711	8,614,468
2021-11-04	15.350	15.730	15.330	15.690	14.788	1,995,037

← NewerPage 20 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.