Qingdao Topscomm Commun Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.250 | 4.370 | 4.250 | 4.360 | 4.360 | 4,588,080 |
| 2024-07-25 | 4.240 | 4.350 | 4.160 | 4.270 | 4.270 | 4,025,620 |
| 2024-07-24 | 4.250 | 4.340 | 4.240 | 4.240 | 4.240 | 5,213,340 |
| 2024-07-23 | 4.410 | 4.470 | 4.330 | 4.350 | 4.350 | 5,134,764 |
| 2024-07-22 | 4.340 | 4.440 | 4.330 | 4.410 | 4.410 | 5,271,629 |
| 2024-07-19 | 4.300 | 4.370 | 4.220 | 4.330 | 4.330 | 4,965,360 |
| 2024-07-18 | 4.330 | 4.330 | 4.160 | 4.300 | 4.300 | 5,865,480 |
| 2024-07-17 | 4.460 | 4.480 | 4.340 | 4.360 | 4.360 | 6,804,040 |
| 2024-07-16 | 4.370 | 4.510 | 4.360 | 4.480 | 4.480 | 8,192,620 |
| 2024-07-15 | 4.530 | 4.580 | 4.380 | 4.400 | 4.400 | 8,745,000 |
| 2024-07-12 | 4.750 | 4.840 | 4.490 | 4.530 | 4.530 | 12,235,715 |
| 2024-07-11 | 4.310 | 4.660 | 4.310 | 4.660 | 4.660 | 7,842,200 |
| 2024-07-10 | 4.310 | 4.380 | 4.220 | 4.240 | 4.240 | 4,739,664 |
| 2024-07-09 | 4.220 | 4.300 | 4.090 | 4.300 | 4.300 | 4,992,664 |
| 2024-07-08 | 4.450 | 4.450 | 4.210 | 4.220 | 4.220 | 5,571,800 |
| 2024-07-05 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 0 |
| 2024-07-04 | 4.530 | 4.570 | 4.320 | 4.330 | 4.330 | 4,255,400 |
| 2024-07-03 | 4.510 | 4.620 | 4.460 | 4.530 | 4.530 | 5,725,100 |
| 2024-07-02 | 4.430 | 4.610 | 4.410 | 4.520 | 4.520 | 5,453,610 |
| 2024-07-01 | 4.410 | 4.520 | 4.320 | 4.440 | 4.440 | 5,723,060 |
| 2024-06-28 | 4.420 | 4.580 | 4.370 | 4.460 | 4.460 | 4,099,134 |
| 2024-06-27 | 4.510 | 4.560 | 4.410 | 4.410 | 4.410 | 4,789,900 |
| 2024-06-26 | 4.330 | 4.590 | 4.240 | 4.580 | 4.580 | 5,908,401 |
| 2024-06-25 | 4.460 | 4.560 | 4.290 | 4.320 | 4.320 | 6,607,440 |
| 2024-06-24 | 4.700 | 4.700 | 4.400 | 4.420 | 4.420 | 7,271,840 |
| 2024-06-21 | 4.710 | 4.750 | 4.620 | 4.670 | 4.670 | 4,146,946 |
| 2024-06-20 | 4.880 | 4.920 | 4.730 | 4.740 | 4.740 | 6,108,051 |
| 2024-06-19 | 4.930 | 4.950 | 4.850 | 4.860 | 4.860 | 4,282,010 |
| 2024-06-18 | 4.730 | 4.910 | 4.620 | 4.900 | 4.900 | 5,935,390 |
| 2024-06-17 | 4.700 | 4.770 | 4.660 | 4.680 | 4.680 | 4,599,152 |
| 2024-06-14 | 4.620 | 4.710 | 4.570 | 4.700 | 4.700 | 4,765,420 |
| 2024-06-13 | 4.660 | 4.700 | 4.580 | 4.630 | 4.630 | 4,850,392 |
| 2024-06-12 | 4.570 | 4.660 | 4.530 | 4.650 | 4.650 | 5,450,487 |
| 2024-06-11 | 4.400 | 4.590 | 4.270 | 4.570 | 4.570 | 10,110,052 |
| 2024-06-07 | 4.260 | 4.420 | 4.250 | 4.390 | 4.390 | 11,694,503 |
| 2024-06-06 | 4.520 | 4.640 | 4.170 | 4.250 | 4.250 | 16,927,171 |
| 2024-06-05 | 4.800 | 4.800 | 4.450 | 4.490 | 4.490 | 18,980,653 |
| 2024-06-04 | 5.160 | 5.190 | 4.860 | 4.940 | 4.940 | 12,070,315 |
| 2024-06-03 | 5.400 | 5.430 | 5.180 | 5.230 | 5.230 | 6,490,120 |
| 2024-05-31 | 5.300 | 5.410 | 5.270 | 5.400 | 5.400 | 5,021,624 |
| 2024-05-30 | 5.330 | 5.370 | 5.230 | 5.280 | 5.280 | 4,263,680 |
| 2024-05-29 | 5.330 | 5.430 | 5.300 | 5.350 | 5.350 | 5,800,040 |
| 2024-05-28 | 5.310 | 5.390 | 5.240 | 5.320 | 5.320 | 5,293,580 |
| 2024-05-27 | 5.280 | 5.320 | 5.140 | 5.320 | 5.320 | 7,040,620 |
| 2024-05-24 | 5.320 | 5.410 | 5.260 | 5.260 | 5.260 | 6,957,160 |
| 2024-05-23 | 5.480 | 5.480 | 5.320 | 5.340 | 5.340 | 6,823,120 |
| 2024-05-22 | 5.400 | 5.480 | 5.370 | 5.480 | 5.480 | 5,664,600 |
| 2024-05-21 | 5.510 | 5.520 | 5.350 | 5.390 | 5.390 | 7,117,980 |
| 2024-05-20 | 5.660 | 5.670 | 5.500 | 5.510 | 5.510 | 10,978,224 |
| 2024-05-17 | 5.460 | 5.700 | 5.430 | 5.700 | 5.700 | 11,695,825 |
| 2024-05-16 | 5.360 | 5.470 | 5.340 | 5.460 | 5.460 | 8,820,699 |
| 2024-05-15 | 5.390 | 5.440 | 5.330 | 5.340 | 5.340 | 6,569,405 |
| 2024-05-14 | 5.330 | 5.450 | 5.320 | 5.400 | 5.400 | 7,279,274 |
| 2024-05-13 | 5.500 | 5.510 | 5.300 | 5.340 | 5.340 | 9,793,320 |
| 2024-05-10 | 5.600 | 5.620 | 5.480 | 5.510 | 5.510 | 9,877,035 |
| 2024-05-09 | 5.460 | 5.640 | 5.460 | 5.610 | 5.610 | 11,483,453 |
| 2024-05-08 | 5.640 | 5.650 | 5.470 | 5.480 | 5.480 | 12,894,320 |
| 2024-05-07 | 5.760 | 5.800 | 5.610 | 5.650 | 5.650 | 17,343,878 |
| 2024-05-06 | 5.780 | 6.190 | 5.730 | 5.740 | 5.740 | 19,672,066 |
| 2024-04-30 | 6.230 | 6.230 | 5.620 | 5.700 | 5.700 | 20,521,734 |
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.