T&S Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	101.62	103.11	98.000	99.040	98.573	16,381,830
2025-07-18	106.21	108.70	102.30	102.46	101.98	18,839,850
2025-07-17	99.940	106.98	98.950	105.00	104.50	20,503,311
2025-07-16	106.50	106.50	99.930	99.940	99.468	25,403,279
2025-07-15	99.990	108.00	99.220	107.00	106.49	30,715,699
2025-07-14	98.010	99.900	96.600	98.200	97.736	12,747,750
2025-07-11	102.02	104.83	98.760	99.010	98.543	22,637,971
2025-07-10	99.000	103.00	97.200	102.32	101.84	29,979,100
2025-07-09	98.000	99.850	97.070	98.300	97.836	15,506,000
2025-07-08	91.050	99.900	90.350	98.010	97.547	28,563,699
2025-07-07	87.770	94.080	86.980	92.080	91.645	18,155,439
2025-07-04	92.200	92.880	88.500	88.680	88.261	17,722,971
2025-07-03	92.320	93.770	91.210	91.900	91.466	13,374,680
2025-07-02	94.500	94.730	89.660	91.440	91.008	17,685,619
2025-07-01	95.010	98.250	94.300	95.840	95.388	16,265,890
2025-06-30	95.520	98.250	93.600	96.380	95.925	24,031,920
2025-06-27	89.770	96.270	88.350	94.360	93.915	25,732,240
2025-06-26	92.170	93.550	90.220	91.080	90.650	22,250,600
2025-06-25	91.770	92.700	88.880	90.430	90.003	15,295,000
2025-06-24	92.120	93.720	89.780	90.510	90.083	14,610,640
2025-06-23	92.820	94.770	90.010	91.850	91.416	19,357,131
2025-06-20	96.010	97.020	93.130	94.000	93.556	15,709,800
2025-06-19	94.700	98.680	94.380	96.380	95.925	24,043,160
2025-06-18	93.580	96.130	89.750	95.420	94.970	25,560,369
2025-06-17	94.120	95.550	93.000	93.580	93.138	14,961,150
2025-06-16	89.800	98.800	89.050	94.730	94.283	26,467,240
2025-06-13	87.140	90.700	87.000	88.320	87.903	17,335,580
2025-06-12	90.010	94.000	88.710	90.020	89.595	27,264,779
2025-06-11	89.030	91.860	86.500	89.860	89.436	18,936,520
2025-06-10	89.950	90.800	87.700	89.150	88.729	22,671,410
2025-06-09	89.000	94.570	88.000	91.480	90.252	31,533,680
2025-06-06	81.520	88.970	81.520	88.900	87.707	32,973,551
2025-06-05	77.530	84.290	77.530	82.800	81.688	33,219,730
2025-06-04	68.900	81.710	68.900	78.230	77.180	31,642,670
2025-06-03	67.570	70.120	67.570	68.100	67.186	6,639,289
2025-05-30	69.670	69.680	68.000	68.220	67.304	6,664,851
2025-05-29	67.990	70.680	67.990	70.000	69.060	12,841,100
2025-05-28	68.050	68.880	67.020	68.050	67.137	9,031,321
2025-05-27	69.100	69.500	66.660	67.120	66.219	7,212,471
2025-05-26	67.750	69.460	67.580	69.230	68.301	6,917,600
2025-05-23	69.350	70.150	67.770	67.770	66.860	7,238,034
2025-05-22	69.370	70.780	68.910	69.190	68.261	8,068,597
2025-05-21	70.500	71.160	69.520	69.770	68.833	7,251,251
2025-05-20	69.990	70.860	69.250	70.770	69.820	12,041,820
2025-05-19	70.650	70.760	67.690	70.200	69.258	18,757,080
2025-05-16	73.820	77.000	73.210	75.500	74.486	12,014,350
2025-05-15	77.620	78.000	74.480	74.560	73.559	13,500,770
2025-05-14	78.810	81.200	77.720	78.250	77.200	19,407,680
2025-05-13	80.420	81.620	76.080	76.710	75.680	18,379,830
2025-05-12	80.580	80.800	76.800	78.800	77.742	17,712,760
2025-05-09	78.160	79.090	76.500	78.020	76.973	15,643,910
2025-05-08	75.130	81.500	75.130	79.600	78.531	27,811,910
2025-05-07	75.990	76.800	73.660	75.130	74.121	14,081,210
2025-05-06	70.880	75.240	70.880	74.070	73.076	21,565,090
2025-04-30	68.400	69.880	67.000	69.340	68.409	14,483,610
2025-04-29	71.000	71.000	66.850	68.550	67.630	21,266,939
2025-04-28	72.990	73.860	71.010	72.540	71.566	16,111,800
2025-04-25	69.250	74.600	69.190	73.090	72.109	23,177,260
2025-04-24	69.600	71.000	68.470	68.740	67.817	9,209,717
2025-04-23	69.310	71.690	68.920	70.300	69.356	16,881,160

← NewerPage 6 of 21 · 1,215 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.