T&S Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	105.21	108.00	101.47	104.92	103.51	21,166,609
2025-01-16	99.960	118.00	96.010	107.12	105.68	32,179,131
2025-01-15	94.690	103.28	91.020	99.210	97.878	28,252,869
2025-01-14	91.400	96.220	87.100	94.770	93.498	27,827,779
2025-01-13	90.600	96.780	90.000	91.250	90.025	24,806,039
2025-01-10	96.380	97.580	89.500	89.670	88.466	25,402,369
2025-01-09	100.47	101.00	94.030	96.340	95.047	28,836,980
2025-01-08	92.950	106.46	89.000	99.640	98.302	43,160,008
2025-01-07	77.730	92.580	77.000	92.580	91.337	34,651,480
2025-01-06	77.100	83.800	74.000	77.150	76.114	26,576,990
2025-01-03	81.870	83.670	76.010	76.740	75.710	25,347,301
2025-01-02	72.010	84.990	70.790	80.350	79.271	34,313,930
2024-12-31	80.000	80.180	72.600	72.700	71.724	24,406,650
2024-12-30	74.900	81.250	72.080	78.670	77.614	27,249,580
2024-12-27	76.200	76.380	73.760	74.200	73.204	18,190,381
2024-12-26	67.730	77.300	66.880	77.220	76.183	28,662,680
2024-12-25	67.290	68.670	66.290	67.360	66.456	9,788,403
2024-12-24	68.690	69.490	65.730	67.700	66.791	14,550,680
2024-12-23	74.000	75.880	68.750	69.210	68.281	19,362,369
2024-12-20	73.270	76.540	71.000	75.300	74.289	27,004,320
2024-12-19	66.990	75.750	66.330	74.190	73.194	25,268,980
2024-12-18	66.310	67.830	64.550	67.510	66.604	10,477,050
2024-12-17	69.620	71.980	66.580	66.980	66.081	15,242,370
2024-12-16	70.490	71.660	65.640	69.620	68.685	15,177,280
2024-12-13	68.450	71.300	67.650	69.140	68.212	13,015,040
2024-12-12	67.350	71.000	66.500	68.600	67.679	15,895,330
2024-12-11	65.650	67.280	64.210	67.000	66.101	12,029,120
2024-12-10	68.940	69.160	64.540	65.650	64.769	13,806,990
2024-12-09	68.510	69.000	65.770	66.880	65.982	11,089,800
2024-12-06	70.500	71.390	69.010	69.250	68.320	8,274,899
2024-12-05	68.780	72.900	68.780	70.500	69.554	13,667,200
2024-12-04	69.800	71.580	67.390	68.060	67.146	7,960,960
2024-12-03	70.880	72.260	69.200	70.340	69.396	8,814,181
2024-12-02	69.890	72.850	69.190	71.010	70.057	14,823,880
2024-11-29	67.320	71.600	66.660	69.650	68.715	15,108,550
2024-11-28	69.480	69.900	65.000	66.650	65.755	12,774,780
2024-11-27	65.810	71.400	64.500	69.480	68.547	16,829,391
2024-11-26	64.400	68.460	63.000	66.210	65.321	16,141,310
2024-11-25	67.010	67.260	62.710	64.510	63.644	15,728,830
2024-11-22	69.400	71.490	66.000	66.860	65.962	9,968,402
2024-11-21	70.300	71.570	68.500	69.600	68.666	11,615,510
2024-11-20	70.460	72.780	70.220	71.300	70.343	13,078,360
2024-11-19	68.210	73.380	67.630	70.660	69.711	15,851,890
2024-11-18	70.000	72.180	65.640	67.310	66.406	15,953,330
2024-11-15	74.500	76.130	69.110	69.600	68.666	16,893,801
2024-11-14	78.350	80.600	74.500	74.500	73.500	14,666,560
2024-11-13	76.480	82.800	74.500	79.970	78.896	15,938,390
2024-11-12	75.000	78.610	74.000	77.550	76.509	15,708,880
2024-11-11	80.000	83.350	76.460	77.490	76.450	19,106,600
2024-11-08	75.200	85.860	75.000	79.550	78.482	17,822,250
2024-11-07	72.000	79.500	71.690	75.700	74.684	16,484,689
2024-11-06	77.000	81.380	71.810	74.000	73.007	17,807,250
2024-11-05	68.660	77.600	68.000	76.080	75.059	20,219,600
2024-11-04	65.930	72.730	65.800	69.660	68.725	14,011,800
2024-11-01	68.500	70.000	64.300	66.900	66.002	19,897,070
2024-10-31	71.300	74.500	67.670	70.700	69.751	25,031,449
2024-10-30	72.000	78.000	72.000	74.000	73.007	34,491,871
2024-10-29	70.000	72.000	67.250	68.710	67.788	32,296,289
2024-10-28	65.400	75.660	65.000	70.790	69.840	42,471,246
2024-10-25	65.800	71.800	63.030	67.160	66.258	50,942,230

← NewerPage 8 of 21 · 1,213 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.