Qingdao Topscomm Commun Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	6.760	6.810	6.750	6.800	6.800	5,289,860
2025-07-23	6.900	6.900	6.740	6.760	6.760	6,791,380
2025-07-22	6.900	6.980	6.850	6.900	6.900	8,183,040
2025-07-21	6.780	6.880	6.770	6.870	6.870	6,840,680
2025-07-18	6.870	6.920	6.770	6.810	6.810	6,847,920
2025-07-17	6.840	6.880	6.800	6.860	6.860	7,177,500
2025-07-16	6.940	6.960	6.800	6.840	6.840	9,601,440
2025-07-15	6.960	7.070	6.820	6.930	6.930	11,159,840
2025-07-14	6.810	7.010	6.720	7.000	7.000	18,025,867
2025-07-11	7.100	7.270	7.000	7.160	7.160	22,705,884
2025-07-10	6.990	7.270	6.910	7.130	7.130	21,158,248
2025-07-09	6.910	7.140	6.860	7.010	7.010	18,555,300
2025-07-08	6.970	7.020	6.820	6.930	6.930	15,160,128
2025-07-07	6.770	7.200	6.680	6.920	6.920	24,718,168
2025-07-04	6.660	7.270	6.610	6.810	6.810	28,543,588
2025-07-03	6.650	6.690	6.610	6.660	6.660	5,108,400
2025-07-02	6.730	6.780	6.590	6.650	6.650	7,921,220
2025-07-01	6.750	6.760	6.640	6.710	6.710	4,552,240
2025-06-30	6.630	6.740	6.620	6.730	6.730	7,345,300
2025-06-27	6.600	6.650	6.590	6.630	6.630	4,951,870
2025-06-26	6.580	6.640	6.530	6.600	6.600	5,802,948
2025-06-25	6.560	6.590	6.470	6.570	6.570	6,299,740
2025-06-24	6.370	6.590	6.370	6.560	6.560	9,131,900
2025-06-23	6.110	6.400	6.080	6.370	6.370	8,415,400
2025-06-20	6.260	6.320	6.120	6.130	6.130	7,445,700
2025-06-19	6.400	6.470	6.240	6.260	6.260	5,777,180
2025-06-18	6.410	6.470	6.370	6.440	6.440	3,831,400
2025-06-17	6.460	6.480	6.340	6.430	6.430	5,389,388
2025-06-16	6.370	6.520	6.350	6.430	6.430	8,169,800
2025-06-13	6.430	6.520	6.310	6.370	6.370	9,087,240
2025-06-12	6.490	6.570	6.430	6.460	6.460	6,416,060
2025-06-11	6.520	6.580	6.490	6.510	6.510	4,679,380
2025-06-10	6.560	6.620	6.390	6.520	6.520	8,110,200
2025-06-09	6.550	6.620	6.530	6.580	6.580	5,651,031
2025-06-06	6.500	6.560	6.440	6.550	6.550	6,759,691
2025-06-05	6.360	6.510	6.320	6.500	6.500	11,698,971
2025-06-04	6.350	6.400	6.290	6.370	6.370	5,810,912
2025-06-03	6.290	6.460	6.290	6.330	6.330	6,261,800
2025-05-30	6.510	6.510	6.280	6.350	6.350	7,721,400
2025-05-29	6.370	6.520	6.360	6.520	6.520	8,315,720
2025-05-28	6.370	6.440	6.320	6.370	6.370	3,774,740
2025-05-27	6.310	6.380	6.240	6.370	6.370	5,453,570
2025-05-26	6.270	6.390	6.240	6.360	6.360	7,010,400
2025-05-23	6.350	6.430	6.200	6.240	6.240	7,373,700
2025-05-22	6.430	6.530	6.340	6.380	6.380	6,201,500
2025-05-21	6.630	6.630	6.400	6.440	6.440	7,190,300
2025-05-20	6.550	6.590	6.460	6.580	6.580	5,750,065
2025-05-19	6.500	6.540	6.410	6.540	6.540	5,307,497
2025-05-16	6.400	6.510	6.360	6.480	6.480	4,719,101
2025-05-15	6.490	6.500	6.370	6.400	6.400	4,511,897
2025-05-14	6.500	6.570	6.430	6.480	6.480	5,298,280
2025-05-13	6.590	6.630	6.460	6.480	6.480	6,172,493
2025-05-12	6.500	6.550	6.420	6.550	6.550	5,897,400
2025-05-09	6.540	6.550	6.370	6.420	6.420	6,549,680
2025-05-08	6.390	6.570	6.380	6.550	6.550	8,464,200
2025-05-07	6.410	6.480	6.330	6.420	6.420	6,815,780
2025-05-06	6.170	6.380	6.170	6.380	6.380	7,433,558
2025-04-30	6.100	6.190	6.050	6.150	6.150	7,084,254
2025-04-29	5.950	6.140	5.890	6.080	6.080	8,750,582
2025-04-28	6.050	6.120	5.930	5.990	5.990	9,299,178

← NewerPage 6 of 21 · 1,213 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.