T&S Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	67.500	69.890	66.380	69.260	68.330	15,247,610
2025-04-18	64.660	66.100	64.660	65.200	64.325	7,078,576
2025-04-17	66.310	67.080	64.910	64.960	64.088	7,950,237
2025-04-16	66.820	67.500	64.000	65.910	65.025	9,234,429
2025-04-15	68.380	68.970	67.190	67.850	66.939	7,500,779
2025-04-14	72.000	72.300	68.200	68.470	67.551	12,299,850
2025-04-11	67.470	69.490	66.330	68.390	67.472	13,757,940
2025-04-10	69.280	71.880	67.210	67.210	66.308	23,841,000
2025-04-09	59.090	63.450	54.690	62.100	61.266	18,281,010
2025-04-08	62.460	64.370	59.700	62.040	61.207	18,624,369
2025-04-07	65.210	69.530	63.100	63.100	62.253	14,937,070
2025-04-03	80.730	81.700	77.880	78.880	77.821	13,774,910
2025-04-02	83.000	85.850	82.210	83.520	82.399	12,406,980
2025-04-01	84.100	84.500	81.480	82.150	81.047	9,897,791
2025-03-31	80.100	83.520	79.820	83.500	82.379	11,669,800
2025-03-28	82.250	82.820	79.700	80.020	78.946	7,546,432
2025-03-27	81.170	83.300	80.310	81.810	80.712	10,136,490
2025-03-26	83.240	84.580	82.600	82.820	81.708	8,226,321
2025-03-25	87.510	89.440	82.630	83.220	82.103	12,273,220
2025-03-24	86.100	87.360	83.500	86.640	85.477	11,600,970
2025-03-21	86.230	88.370	85.920	86.420	85.260	8,815,110
2025-03-20	88.000	88.500	86.610	87.000	85.832	10,228,760
2025-03-19	92.130	92.700	86.710	87.940	86.759	22,990,119
2025-03-18	97.400	98.510	92.800	95.800	94.514	20,784,350
2025-03-17	99.110	101.87	97.010	98.510	97.188	16,176,740
2025-03-14	93.130	102.40	92.260	99.950	98.608	24,139,061
2025-03-13	96.340	98.930	93.300	93.710	92.452	20,917,480
2025-03-12	93.480	95.620	92.700	94.010	92.748	15,599,510
2025-03-11	93.570	94.730	90.660	92.620	91.377	15,305,430
2025-03-10	90.500	96.790	90.500	95.830	94.544	18,443,279
2025-03-07	92.000	92.000	88.440	89.400	88.200	12,658,560
2025-03-06	92.000	94.000	89.910	93.160	91.909	18,274,631
2025-03-05	85.670	95.000	85.110	94.020	92.758	25,417,119
2025-03-04	80.580	87.130	80.580	85.680	84.530	16,535,609
2025-03-03	88.360	88.880	82.080	83.210	82.093	19,838,320
2025-02-28	94.000	95.000	86.380	87.200	86.029	26,324,520
2025-02-27	106.03	107.46	96.790	99.220	97.888	21,874,631
2025-02-26	111.93	112.18	103.99	108.00	106.55	18,358,900
2025-02-25	108.59	113.44	108.38	111.00	109.51	10,843,340
2025-02-24	112.74	115.80	109.74	112.69	111.18	16,606,730
2025-02-21	117.00	122.98	114.50	116.12	114.56	16,467,369
2025-02-20	117.58	121.70	114.50	117.91	116.33	12,843,050
2025-02-19	109.93	120.63	107.00	118.18	116.59	16,090,100
2025-02-18	110.71	116.44	110.00	111.48	109.98	15,430,940
2025-02-17	103.05	114.08	102.80	111.82	110.32	17,275,740
2025-02-14	108.47	114.44	101.83	105.49	104.07	17,788,150
2025-02-13	106.44	115.00	105.20	108.47	107.01	22,252,490
2025-02-12	103.00	107.40	101.37	106.53	105.10	14,519,710
2025-02-11	100.13	107.88	99.690	104.86	103.45	21,001,490
2025-02-10	102.00	103.58	98.060	100.55	99.200	21,896,070
2025-02-07	99.810	107.74	99.340	103.80	102.41	19,968,750
2025-02-06	99.290	101.89	96.020	100.80	99.447	24,155,510
2025-02-05	109.20	111.10	95.010	95.750	94.465	34,972,039
2025-01-27	117.00	122.68	114.00	118.76	117.17	18,145,100
2025-01-24	120.00	129.26	118.20	124.70	123.03	20,235,029
2025-01-23	115.61	131.34	113.64	118.88	117.28	23,760,240
2025-01-22	112.88	119.90	112.88	113.12	111.60	20,176,529
2025-01-21	110.88	111.61	106.02	110.67	109.18	19,866,430
2025-01-20	106.00	112.80	105.28	106.30	104.87	20,558,221
2025-01-17	105.21	108.00	101.47	104.92	103.51	21,166,609

← NewerPage 7 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.