T&S Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	96.900	100.33	96.900	97.760	97.299	10,497,170
2025-10-17	97.650	98.170	94.660	94.990	94.542	7,765,481
2025-10-16	97.000	100.38	96.300	97.940	97.478	9,221,691
2025-10-15	96.000	97.700	94.690	97.620	97.159	6,985,249
2025-10-14	101.51	101.90	95.230	96.000	95.547	10,186,140
2025-10-13	94.020	101.89	94.000	100.08	99.608	9,896,064
2025-10-10	107.61	108.36	101.16	101.89	101.41	12,353,800
2025-10-09	105.51	109.87	105.44	108.15	107.64	11,249,130
2025-09-30	108.96	110.99	104.90	105.28	104.78	12,049,730
2025-09-29	106.31	109.45	105.34	108.91	108.40	9,461,032
2025-09-26	112.33	114.49	106.00	106.02	105.52	15,043,990
2025-09-25	113.29	116.00	110.30	113.98	113.44	12,485,420
2025-09-24	113.05	114.66	112.08	113.38	112.84	11,427,120
2025-09-23	120.80	122.50	112.01	116.52	115.97	15,090,200
2025-09-22	116.00	118.99	110.50	116.46	115.91	13,284,580
2025-09-19	118.00	119.98	114.50	116.99	116.44	15,842,350
2025-09-18	113.00	120.00	111.50	116.19	115.64	21,396,859
2025-09-17	113.25	116.00	111.85	113.59	113.05	12,516,200
2025-09-16	114.90	115.98	110.20	113.40	112.86	15,190,590
2025-09-15	116.00	116.75	113.20	114.91	114.37	11,685,560
2025-09-12	118.63	119.88	115.23	117.00	116.45	17,267,641
2025-09-11	111.00	125.05	108.80	122.35	121.77	29,891,270
2025-09-10	107.93	111.88	104.90	109.27	108.75	23,191,529
2025-09-09	105.05	108.83	103.85	105.38	104.88	14,756,760
2025-09-08	110.33	110.50	102.55	106.20	105.70	22,082,529
2025-09-05	107.00	114.50	103.03	112.02	111.49	25,185,730
2025-09-04	127.30	127.98	104.21	107.85	107.34	27,888,080
2025-09-03	125.38	129.39	122.95	127.46	126.86	20,808,830
2025-09-02	142.80	143.80	123.77	126.90	126.30	32,813,809
2025-09-01	138.82	147.66	130.33	142.15	141.48	35,443,566
2025-08-29	137.80	145.50	133.33	139.69	139.03	36,981,078
2025-08-28	121.24	137.34	121.24	136.24	135.60	43,184,992
2025-08-27	119.00	132.55	118.00	124.06	123.47	39,653,633
2025-08-26	124.00	124.80	119.00	119.00	118.44	24,705,490
2025-08-25	123.00	128.00	119.23	126.19	125.59	30,219,301
2025-08-22	118.50	122.20	115.60	120.97	120.40	21,686,650
2025-08-21	126.96	128.39	116.68	118.50	117.94	21,374,949
2025-08-20	126.00	128.00	121.96	124.40	123.81	19,115,600
2025-08-19	121.00	135.00	120.62	128.14	127.54	31,458,240
2025-08-18	117.12	123.88	114.27	120.56	119.99	32,323,250
2025-08-15	117.00	122.50	110.21	119.70	119.13	40,411,551
2025-08-14	132.22	139.96	127.67	136.19	135.55	22,291,699
2025-08-13	125.82	135.89	124.68	135.00	134.36	26,759,980
2025-08-12	121.76	128.00	118.58	126.60	126.00	23,011,670
2025-08-11	117.28	126.88	116.37	121.98	121.40	20,656,619
2025-08-08	122.71	124.83	116.50	117.26	116.71	20,366,359
2025-08-07	117.90	127.50	115.60	125.21	124.62	30,664,939
2025-08-06	118.10	120.58	116.80	117.47	116.92	13,996,360
2025-08-05	119.54	125.66	114.90	120.11	119.54	26,692,010
2025-08-04	109.19	118.92	107.92	114.83	114.29	21,691,631
2025-08-01	114.00	114.88	109.32	111.07	110.55	16,876,131
2025-07-31	120.70	124.39	113.18	114.02	113.48	29,857,080
2025-07-30	120.37	125.00	116.60	118.31	117.75	34,113,191
2025-07-29	104.94	111.68	104.65	111.21	110.69	24,084,779
2025-07-28	102.30	106.70	100.80	105.65	105.15	18,851,869
2025-07-25	103.80	104.99	102.00	102.98	102.49	13,178,280
2025-07-24	114.50	115.74	103.46	104.26	103.77	30,532,449
2025-07-23	108.12	114.88	106.80	113.99	113.45	24,164,270
2025-07-22	98.400	115.97	98.400	110.13	109.61	34,323,047
2025-07-21	101.62	103.11	98.000	99.040	98.573	16,381,830

← NewerPage 5 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.