T&S Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	60.980	69.690	55.480	66.650	65.755	69,759,328
2024-10-23	50.250	60.110	50.240	60.110	59.303	43,131,781
2024-10-22	53.000	54.770	49.020	50.090	49.418	65,121,289
2024-10-21	41.100	47.160	41.100	47.160	46.527	45,022,660
2024-10-18	35.950	40.800	35.950	39.300	38.772	26,778,240
2024-10-17	35.800	37.090	35.390	36.110	35.625	12,685,660
2024-10-16	34.870	36.400	34.870	35.200	34.728	10,176,860
2024-10-15	36.780	38.130	35.890	35.940	35.458	16,034,300
2024-10-14	35.200	36.900	34.120	36.890	36.395	13,955,360
2024-10-11	37.000	37.400	34.420	35.090	34.619	13,508,200
2024-10-10	38.490	39.690	37.130	37.160	36.661	16,365,700
2024-10-09	41.950	42.350	37.500	37.500	36.997	24,740,320
2024-10-08	44.000	44.450	38.700	44.440	43.843	31,794,699
2024-09-30	33.150	37.500	32.870	37.040	36.543	23,881,061
2024-09-27	31.010	32.850	30.950	32.130	31.699	20,107,199
2024-09-26	29.720	31.150	29.720	31.150	30.732	17,085,131
2024-09-25	29.000	31.000	28.730	29.990	29.587	17,538,301
2024-09-24	27.620	29.100	27.040	28.750	28.364	11,379,660
2024-09-23	27.050	27.780	26.960	27.470	27.101	5,617,200
2024-09-20	27.240	27.450	26.930	27.160	26.795	3,715,967
2024-09-19	27.100	27.470	26.850	27.210	26.845	5,008,700
2024-09-18	27.450	27.560	26.600	26.990	26.628	4,314,900
2024-09-13	27.750	28.220	27.250	27.250	26.884	7,422,903
2024-09-12	28.280	28.440	27.470	27.520	27.151	4,671,016
2024-09-11	27.700	28.180	27.600	27.970	27.595	5,379,813
2024-09-10	27.210	28.260	26.760	27.980	27.604	9,501,022
2024-09-09	26.600	27.070	26.600	26.990	26.628	3,982,800
2024-09-06	27.600	27.800	26.910	26.950	26.588	4,825,800
2024-09-05	27.490	28.030	27.410	27.540	27.170	4,966,400
2024-09-04	27.100	27.680	26.980	27.520	27.151	5,945,500
2024-09-03	27.850	28.330	27.610	27.920	27.545	5,559,022
2024-09-02	28.950	29.260	27.910	27.920	27.545	5,664,000
2024-08-30	28.190	29.470	28.190	29.120	28.729	7,504,200
2024-08-29	27.890	28.500	27.470	28.290	27.910	5,653,900
2024-08-28	27.890	28.380	27.800	28.200	27.821	3,570,200
2024-08-27	28.250	28.600	27.800	27.990	27.614	4,924,600
2024-08-26	29.980	30.070	28.010	28.490	28.108	9,142,648
2024-08-23	29.740	30.100	29.170	29.860	29.459	5,514,685
2024-08-22	30.010	30.400	29.610	29.700	29.301	6,820,004
2024-08-21	29.300	29.850	29.300	29.740	29.341	3,746,757
2024-08-20	30.400	30.430	29.380	29.500	29.104	4,583,100
2024-08-19	29.680	30.380	29.420	30.110	29.706	5,443,284
2024-08-16	29.980	30.470	29.810	29.810	29.410	7,448,398
2024-08-15	29.200	29.930	29.110	29.800	29.400	5,478,498
2024-08-14	30.300	30.300	29.320	29.340	28.946	4,682,726
2024-08-13	29.320	29.790	29.250	29.750	29.351	4,870,098
2024-08-12	29.500	29.900	29.100	29.320	28.926	6,365,676
2024-08-09	30.990	31.260	29.820	29.820	29.420	13,635,690
2024-08-08	30.760	33.500	30.760	31.300	30.880	19,384,590
2024-08-07	31.800	32.510	30.760	31.550	31.127	16,058,260
2024-08-06	29.580	29.780	28.900	29.570	29.173	4,886,300
2024-08-05	30.000	30.740	28.870	28.890	28.502	8,161,500
2024-08-02	31.330	31.720	30.500	30.620	30.209	8,586,143
2024-08-01	33.000	33.290	31.940	32.030	31.600	9,279,812
2024-07-31	31.960	33.000	31.560	32.630	32.192	13,104,540
2024-07-30	29.910	31.150	29.770	30.820	30.406	6,300,083
2024-07-29	30.690	31.100	30.270	30.450	30.041	5,861,150
2024-07-26	29.690	30.470	29.690	30.350	29.943	4,964,200
2024-07-25	29.880	30.090	29.190	29.690	29.291	6,130,755
2024-07-24	29.980	31.570	29.960	30.470	30.061	7,155,600

← NewerPage 9 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.