Qingdao Topscomm Commun Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	5.200	5.280	5.100	5.170	5.170	8,296,614
2026-07-21	5.180	5.280	4.830	5.230	5.230	12,735,220
2026-07-20	5.360	5.510	5.070	5.170	5.170	11,948,646
2026-07-17	5.650	5.680	5.270	5.350	5.350	10,554,940
2026-07-16	5.550	5.820	5.550	5.660	5.660	9,059,780
2026-07-15	5.650	5.870	5.650	5.680	5.680	10,392,980
2026-07-14	5.460	5.690	5.440	5.680	5.680	9,232,540
2026-07-13	5.960	6.050	5.570	5.600	5.600	9,242,295
2026-07-10	5.900	6.130	5.810	5.950	5.950	9,799,003
2026-07-09	5.850	5.900	5.660	5.890	5.890	6,466,860
2026-07-08	5.890	5.890	5.740	5.810	5.810	6,410,740
2026-07-07	6.030	6.030	5.810	5.840	5.840	6,155,860
2026-07-06	6.140	6.210	5.920	5.980	5.980	6,960,471
2026-07-03	6.010	6.180	5.990	6.140	6.140	7,009,228
2026-07-02	6.150	6.320	6.000	6.040	6.040	9,315,500
2026-07-01	6.150	6.260	6.070	6.160	6.160	7,336,056
2026-06-30	6.030	6.180	5.920	6.150	6.150	7,044,940
2026-06-29	5.930	6.040	5.810	6.030	6.030	8,561,611
2026-06-26	6.180	6.220	6.020	6.050	6.050	8,308,500
2026-06-25	6.380	6.400	6.180	6.210	6.210	8,810,400
2026-06-24	6.700	6.740	6.250	6.380	6.380	12,948,400
2026-06-23	6.460	7.090	6.460	6.760	6.760	16,175,400
2026-06-22	6.550	6.570	6.230	6.540	6.540	9,500,900
2026-06-18	6.550	6.650	6.400	6.550	6.550	6,696,000
2026-06-17	6.710	6.800	6.520	6.570	6.570	6,631,300
2026-06-16	6.640	6.800	6.460	6.740	6.740	8,332,642
2026-06-15	6.530	6.700	6.510	6.640	6.640	6,547,688
2026-06-12	6.490	6.640	6.380	6.550	6.550	8,215,081
2026-06-11	6.560	6.670	6.400	6.460	6.460	7,350,800
2026-06-10	6.780	6.880	6.490	6.620	6.620	9,009,600
2026-06-09	6.940	6.970	6.770	6.890	6.890	7,293,712
2026-06-08	6.950	7.070	6.730	6.820	6.820	9,509,200
2026-06-05	6.980	7.190	6.980	7.080	7.080	8,018,160
2026-06-04	7.120	7.170	7.000	7.040	7.040	8,147,800
2026-06-03	7.130	7.370	7.040	7.110	7.110	8,603,500
2026-06-02	7.280	7.330	7.010	7.120	7.120	9,114,800
2026-06-01	7.180	7.380	7.120	7.280	7.280	7,391,200
2026-05-29	7.480	7.580	7.180	7.230	7.230	10,364,760
2026-05-28	7.400	7.570	7.280	7.520	7.520	8,846,444
2026-05-27	7.590	7.670	7.310	7.440	7.440	10,763,091
2026-05-26	7.950	7.950	7.450	7.640	7.640	12,651,611
2026-05-25	7.890	8.090	7.790	7.970	7.970	10,022,499
2026-05-22	7.670	8.000	7.640	7.910	7.910	12,660,095
2026-05-21	8.180	8.270	7.600	7.630	7.630	20,250,980
2026-05-20	8.400	8.450	8.150	8.180	8.180	13,483,940
2026-05-19	8.380	8.480	8.210	8.470	8.470	11,840,400
2026-05-18	8.310	8.390	8.190	8.390	8.390	9,592,960
2026-05-15	8.550	8.660	8.250	8.320	8.320	17,167,383
2026-05-14	8.890	8.960	8.580	8.580	8.580	17,502,280
2026-05-13	8.640	8.860	8.560	8.820	8.820	20,196,409
2026-05-12	8.670	9.070	8.640	8.770	8.770	24,399,800
2026-05-11	8.650	8.840	8.620	8.670	8.670	17,355,780
2026-05-08	8.550	8.640	8.440	8.600	8.600	14,375,940
2026-05-07	8.390	8.620	8.390	8.600	8.600	17,973,739
2026-05-06	8.280	8.450	8.190	8.370	8.370	14,927,420
2026-04-30	8.340	8.340	8.140	8.190	8.190	11,781,340
2026-04-29	8.080	8.450	8.080	8.340	8.340	17,619,760
2026-04-28	8.240	8.240	8.050	8.150	8.150	12,579,480
2026-04-27	8.220	8.260	7.830	8.240	8.240	20,877,220
2026-04-24	8.160	8.240	8.030	8.110	8.110	16,846,500

← NewerPage 2 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	0.0550 CNY
2022-07-14	0.0730 CNY
2021-07-12	0.0840 CNY
2020-07-06	0.1456 CNY
2019-07-05	0.1310 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.