T&S Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	108.00	109.00	104.17	106.80	106.30	22,672,881
2026-01-13	112.28	116.58	106.85	107.71	107.20	23,168,150
2026-01-12	113.69	114.83	109.78	113.20	112.67	19,656,010
2026-01-09	114.80	116.49	110.55	115.54	114.99	17,610,500
2026-01-08	117.22	120.34	114.91	115.99	115.44	16,666,699
2026-01-07	117.50	122.04	115.69	118.88	118.32	22,701,250
2026-01-06	119.07	120.00	112.72	116.13	115.58	23,738,529
2026-01-05	116.90	123.00	116.01	120.37	119.80	23,121,010
2025-12-31	119.25	120.61	113.88	115.55	115.00	18,162,939
2025-12-30	117.47	123.80	116.85	120.00	119.43	19,758,740
2025-12-29	117.01	123.83	117.01	119.26	118.70	21,109,891
2025-12-26	118.03	120.55	115.11	117.25	116.70	14,738,800
2025-12-25	121.48	123.50	117.63	120.00	119.43	17,358,439
2025-12-24	118.81	121.80	115.61	121.48	120.91	24,574,260
2025-12-23	118.97	121.44	117.00	118.80	118.24	16,428,869
2025-12-22	117.70	121.52	116.79	119.44	118.88	18,893,631
2025-12-19	120.00	121.04	115.20	115.80	115.25	14,952,440
2025-12-18	118.50	122.74	117.44	118.25	117.69	17,996,160
2025-12-17	111.75	120.99	110.50	120.80	120.23	27,017,100
2025-12-16	114.32	117.80	110.16	111.18	110.66	14,799,900
2025-12-15	117.00	120.54	114.01	114.31	113.77	19,046,529
2025-12-12	121.56	124.47	116.41	121.71	121.14	25,669,301
2025-12-11	127.00	128.00	119.06	119.34	118.78	25,485,311
2025-12-10	125.58	129.70	125.00	128.24	127.63	23,622,369
2025-12-09	119.79	133.58	119.79	127.88	127.28	34,937,488
2025-12-08	112.20	122.95	112.20	119.75	119.18	39,241,594
2025-12-05	103.09	115.86	103.09	112.36	111.83	40,885,801
2025-12-04	102.02	104.49	100.00	102.85	102.36	14,946,040
2025-12-03	102.33	105.79	102.00	103.30	102.81	18,854,461
2025-12-02	103.03	103.76	100.50	102.33	101.85	14,782,210
2025-12-01	107.00	107.50	103.70	104.76	104.27	17,399,930
2025-11-28	107.70	109.99	104.45	106.40	105.90	26,177,830
2025-11-27	99.000	113.22	98.000	107.50	106.99	39,534,621
2025-11-26	96.000	102.60	95.450	99.990	99.518	28,413,740
2025-11-25	90.000	99.900	89.900	97.060	96.602	27,041,580
2025-11-24	88.060	90.550	87.150	88.880	88.460	11,314,330
2025-11-21	88.200	90.990	86.020	87.000	86.589	11,014,370
2025-11-20	94.510	94.980	89.150	91.130	90.700	13,000,090
2025-11-19	89.620	93.000	89.200	90.560	90.133	9,934,783
2025-11-18	90.000	92.200	89.110	89.810	89.386	8,527,364
2025-11-17	88.800	91.150	88.800	90.900	90.471	7,574,520
2025-11-14	91.000	91.090	88.810	88.900	88.480	10,806,570
2025-11-13	93.450	93.780	91.920	92.800	92.362	9,490,626
2025-11-12	95.000	95.010	91.310	93.930	93.487	11,026,520
2025-11-11	98.700	100.96	96.110	96.380	95.925	9,119,019
2025-11-10	99.000	99.440	95.090	96.940	96.482	9,953,248
2025-11-07	97.000	102.57	95.750	99.810	99.339	13,162,110
2025-11-06	96.010	100.97	96.010	98.210	97.746	9,668,692
2025-11-05	94.940	96.000	93.290	95.300	94.850	8,260,548
2025-11-04	98.410	99.220	96.240	97.050	96.592	6,812,689
2025-11-03	100.93	100.97	97.390	98.400	97.936	7,329,226
2025-10-31	102.46	103.50	99.760	100.28	99.807	9,442,821
2025-10-30	107.53	108.57	102.30	102.35	101.87	15,387,610
2025-10-29	111.77	113.25	107.60	109.00	108.49	14,993,610
2025-10-28	106.00	113.40	105.01	110.32	109.80	19,696,891
2025-10-27	110.71	111.98	108.10	111.65	111.12	17,089,010
2025-10-24	101.98	108.70	100.50	108.30	107.79	18,105,881
2025-10-23	102.16	103.03	99.000	101.03	100.55	8,184,175
2025-10-22	100.33	105.27	100.27	103.12	102.63	13,646,330
2025-10-21	97.560	102.96	96.130	101.85	101.37	14,149,760

← NewerPage 4 of 5 · 241 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.