Qingdao Topscomm Commun Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.150 | 6.200 | 6.080 | 6.090 | 6.090 | 7,219,075 |
| 2025-04-24 | 6.320 | 6.380 | 6.080 | 6.140 | 6.140 | 9,234,100 |
| 2025-04-23 | 6.310 | 6.390 | 6.280 | 6.350 | 6.350 | 8,356,004 |
| 2025-04-22 | 6.290 | 6.350 | 6.250 | 6.310 | 6.310 | 5,937,400 |
| 2025-04-21 | 6.310 | 6.360 | 6.230 | 6.310 | 6.310 | 5,237,600 |
| 2025-04-18 | 6.130 | 6.340 | 6.110 | 6.280 | 6.280 | 7,474,559 |
| 2025-04-17 | 6.100 | 6.230 | 6.000 | 6.170 | 6.170 | 5,458,245 |
| 2025-04-16 | 6.280 | 6.300 | 6.020 | 6.130 | 6.130 | 6,031,400 |
| 2025-04-15 | 6.290 | 6.380 | 6.200 | 6.280 | 6.280 | 5,442,399 |
| 2025-04-14 | 6.260 | 6.360 | 6.250 | 6.290 | 6.290 | 7,593,500 |
| 2025-04-11 | 5.930 | 6.190 | 5.930 | 6.130 | 6.130 | 9,719,657 |
| 2025-04-10 | 5.990 | 6.110 | 5.930 | 6.000 | 6.000 | 10,110,380 |
| 2025-04-09 | 5.620 | 5.920 | 5.210 | 5.830 | 5.830 | 14,535,220 |
| 2025-04-08 | 6.100 | 6.100 | 5.500 | 5.740 | 5.740 | 16,268,346 |
| 2025-04-07 | 6.400 | 6.400 | 6.080 | 6.080 | 6.080 | 7,674,000 |
| 2025-04-03 | 6.730 | 6.790 | 6.570 | 6.750 | 6.750 | 8,659,272 |
| 2025-04-02 | 6.680 | 6.850 | 6.650 | 6.730 | 6.730 | 7,646,040 |
| 2025-04-01 | 6.680 | 6.790 | 6.660 | 6.680 | 6.680 | 8,191,400 |
| 2025-03-31 | 6.600 | 6.700 | 6.440 | 6.670 | 6.670 | 12,412,649 |
| 2025-03-28 | 6.940 | 6.990 | 6.700 | 6.700 | 6.700 | 10,857,769 |
| 2025-03-27 | 7.070 | 7.090 | 6.860 | 6.930 | 6.930 | 11,578,172 |
| 2025-03-26 | 6.730 | 7.140 | 6.680 | 7.070 | 7.070 | 18,279,963 |
| 2025-03-25 | 7.300 | 7.390 | 7.030 | 7.030 | 7.030 | 29,858,640 |
| 2025-03-24 | 8.050 | 8.440 | 7.490 | 7.810 | 7.810 | 42,975,049 |
| 2025-03-21 | 7.660 | 7.720 | 7.530 | 7.670 | 7.670 | 17,032,992 |
| 2025-03-20 | 7.600 | 7.890 | 7.510 | 7.730 | 7.730 | 18,179,351 |
| 2025-03-19 | 7.720 | 7.720 | 7.550 | 7.620 | 7.620 | 8,665,100 |
| 2025-03-18 | 7.750 | 7.790 | 7.620 | 7.710 | 7.710 | 10,984,400 |
| 2025-03-17 | 7.750 | 7.950 | 7.650 | 7.730 | 7.730 | 15,260,500 |
| 2025-03-14 | 7.450 | 7.800 | 7.310 | 7.730 | 7.730 | 17,981,119 |
| 2025-03-13 | 7.660 | 7.690 | 7.370 | 7.480 | 7.480 | 12,669,320 |
| 2025-03-12 | 7.510 | 7.800 | 7.510 | 7.690 | 7.690 | 16,807,689 |
| 2025-03-11 | 7.400 | 7.510 | 7.360 | 7.500 | 7.500 | 10,292,394 |
| 2025-03-10 | 7.600 | 7.660 | 7.440 | 7.530 | 7.530 | 11,424,729 |
| 2025-03-07 | 7.730 | 7.860 | 7.500 | 7.550 | 7.550 | 20,093,232 |
| 2025-03-06 | 7.760 | 7.870 | 7.710 | 7.800 | 7.800 | 24,888,590 |
| 2025-03-05 | 7.700 | 8.000 | 7.660 | 7.780 | 7.780 | 27,449,330 |
| 2025-03-04 | 7.560 | 7.730 | 7.410 | 7.720 | 7.720 | 18,088,183 |
| 2025-03-03 | 7.440 | 7.750 | 7.310 | 7.670 | 7.670 | 27,267,940 |
| 2025-02-28 | 8.110 | 8.120 | 7.480 | 7.480 | 7.480 | 34,907,754 |
| 2025-02-27 | 8.090 | 8.390 | 7.960 | 8.310 | 8.310 | 41,313,554 |
| 2025-02-26 | 8.960 | 8.960 | 8.060 | 8.090 | 8.090 | 69,781,995 |
| 2025-02-25 | 7.510 | 8.350 | 7.450 | 8.350 | 8.350 | 15,943,593 |
| 2025-02-24 | 7.350 | 7.850 | 7.330 | 7.590 | 7.590 | 32,970,740 |
| 2025-02-21 | 7.240 | 7.700 | 7.150 | 7.400 | 7.400 | 29,889,525 |
| 2025-02-20 | 7.110 | 7.260 | 7.100 | 7.240 | 7.240 | 11,596,089 |
| 2025-02-19 | 6.940 | 7.130 | 6.920 | 7.110 | 7.110 | 9,347,500 |
| 2025-02-18 | 7.230 | 7.250 | 6.910 | 6.950 | 6.950 | 13,001,600 |
| 2025-02-17 | 7.190 | 7.270 | 7.130 | 7.230 | 7.230 | 12,741,935 |
| 2025-02-14 | 7.100 | 7.270 | 7.050 | 7.190 | 7.190 | 13,700,540 |
| 2025-02-13 | 7.320 | 7.320 | 7.080 | 7.150 | 7.150 | 14,148,726 |
| 2025-02-12 | 7.120 | 7.320 | 7.100 | 7.310 | 7.310 | 18,000,849 |
| 2025-02-11 | 7.120 | 7.170 | 7.020 | 7.160 | 7.160 | 14,884,940 |
| 2025-02-10 | 7.050 | 7.190 | 7.010 | 7.190 | 7.190 | 15,881,900 |
| 2025-02-07 | 7.000 | 7.100 | 6.900 | 7.020 | 7.020 | 18,849,739 |
| 2025-02-06 | 6.730 | 6.940 | 6.670 | 6.940 | 6.940 | 16,252,600 |
| 2025-02-05 | 6.660 | 6.820 | 6.560 | 6.720 | 6.720 | 14,815,503 |
| 2025-01-27 | 6.880 | 6.910 | 6.560 | 6.560 | 6.560 | 14,977,500 |
| 2025-01-24 | 6.580 | 6.890 | 6.580 | 6.860 | 6.860 | 21,573,384 |
| 2025-01-23 | 6.800 | 7.040 | 6.640 | 6.640 | 6.640 | 21,498,949 |
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.