Qingdao Topscomm Commun Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.090 | 6.250 | 6.050 | 6.200 | 6.200 | 7,193,834 |
| 2024-04-26 | 5.970 | 6.100 | 5.840 | 6.040 | 6.040 | 7,495,354 |
| 2024-04-25 | 5.940 | 6.050 | 5.890 | 5.980 | 5.980 | 5,942,260 |
| 2024-04-24 | 5.730 | 5.970 | 5.730 | 5.970 | 5.970 | 7,775,980 |
| 2024-04-23 | 5.680 | 5.770 | 5.680 | 5.730 | 5.730 | 5,624,700 |
| 2024-04-22 | 5.590 | 5.760 | 5.470 | 5.670 | 5.670 | 6,924,980 |
| 2024-04-19 | 5.760 | 5.830 | 5.650 | 5.680 | 5.680 | 7,308,620 |
| 2024-04-18 | 5.700 | 5.940 | 5.620 | 5.840 | 5.840 | 11,679,500 |
| 2024-04-17 | 5.380 | 5.740 | 5.380 | 5.700 | 5.700 | 15,605,177 |
| 2024-04-16 | 5.900 | 5.910 | 5.350 | 5.350 | 5.350 | 11,861,652 |
| 2024-04-15 | 6.250 | 6.320 | 5.820 | 5.940 | 5.940 | 12,732,680 |
| 2024-04-12 | 6.350 | 6.450 | 6.300 | 6.300 | 6.300 | 6,773,020 |
| 2024-04-11 | 6.290 | 6.470 | 6.220 | 6.370 | 6.370 | 8,541,980 |
| 2024-04-10 | 6.540 | 6.570 | 6.240 | 6.320 | 6.320 | 9,976,734 |
| 2024-04-09 | 6.380 | 6.520 | 6.310 | 6.500 | 6.500 | 11,648,099 |
| 2024-04-08 | 6.300 | 6.460 | 6.150 | 6.450 | 6.450 | 17,206,240 |
| 2024-04-03 | 6.810 | 6.820 | 6.400 | 6.400 | 6.400 | 21,484,753 |
| 2024-04-02 | 7.200 | 7.320 | 6.740 | 6.900 | 6.900 | 26,035,271 |
| 2024-04-01 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 2,535,500 |
| 2024-03-29 | 7.960 | 8.140 | 7.910 | 8.140 | 8.140 | 972,100 |
| 2024-03-28 | 7.600 | 8.070 | 7.600 | 7.960 | 7.960 | 2,497,860 |
| 2024-03-27 | 7.880 | 8.000 | 7.640 | 7.640 | 7.640 | 2,599,840 |
| 2024-03-26 | 8.060 | 8.150 | 7.880 | 8.000 | 8.000 | 2,328,060 |
| 2024-03-25 | 8.190 | 8.320 | 8.040 | 8.040 | 8.040 | 3,492,200 |
| 2024-03-22 | 8.270 | 8.370 | 8.100 | 8.190 | 8.190 | 3,404,281 |
| 2024-03-21 | 8.400 | 8.440 | 8.230 | 8.360 | 8.360 | 2,047,771 |
| 2024-03-20 | 8.270 | 8.390 | 8.260 | 8.370 | 8.370 | 1,918,260 |
| 2024-03-19 | 8.210 | 8.390 | 8.160 | 8.300 | 8.300 | 2,966,385 |
| 2024-03-18 | 8.100 | 8.240 | 8.100 | 8.220 | 8.220 | 3,262,300 |
| 2024-03-15 | 8.060 | 8.120 | 7.960 | 8.100 | 8.100 | 2,711,680 |
| 2024-03-14 | 8.230 | 8.280 | 7.950 | 8.100 | 8.100 | 1,951,991 |
| 2024-03-13 | 8.140 | 8.300 | 8.090 | 8.230 | 8.230 | 2,977,320 |
| 2024-03-12 | 8.090 | 8.150 | 7.990 | 8.140 | 8.140 | 2,645,840 |
| 2024-03-11 | 7.920 | 8.090 | 7.830 | 8.090 | 8.090 | 2,400,920 |
| 2024-03-08 | 7.800 | 7.920 | 7.760 | 7.920 | 7.920 | 2,116,800 |
| 2024-03-07 | 7.950 | 8.120 | 7.800 | 7.800 | 7.800 | 2,498,980 |
| 2024-03-06 | 7.860 | 7.990 | 7.770 | 7.950 | 7.950 | 2,756,089 |
| 2024-03-05 | 8.060 | 8.130 | 7.880 | 7.910 | 7.910 | 2,324,660 |
| 2024-03-04 | 8.140 | 8.200 | 7.880 | 8.070 | 8.070 | 3,222,372 |
| 2024-03-01 | 7.940 | 8.090 | 7.800 | 8.070 | 8.070 | 3,403,150 |
| 2024-02-29 | 7.480 | 7.850 | 7.400 | 7.850 | 7.850 | 3,672,451 |
| 2024-02-28 | 8.050 | 8.170 | 7.480 | 7.490 | 7.490 | 5,161,011 |
| 2024-02-27 | 7.900 | 8.080 | 7.850 | 8.070 | 8.070 | 3,672,980 |
| 2024-02-26 | 7.880 | 8.070 | 7.760 | 7.980 | 7.980 | 3,705,579 |
| 2024-02-23 | 7.500 | 7.800 | 7.500 | 7.800 | 7.800 | 3,332,560 |
| 2024-02-22 | 7.330 | 7.530 | 7.300 | 7.450 | 7.450 | 2,031,160 |
| 2024-02-21 | 7.130 | 7.550 | 7.080 | 7.320 | 7.320 | 3,578,732 |
| 2024-02-20 | 7.040 | 7.240 | 6.900 | 7.210 | 7.210 | 3,468,202 |
| 2024-02-19 | 6.890 | 7.180 | 6.800 | 7.050 | 7.050 | 5,358,854 |
| 2024-02-08 | 6.120 | 6.690 | 5.870 | 6.690 | 6.690 | 6,343,649 |
| 2024-02-07 | 6.300 | 6.330 | 6.000 | 6.080 | 6.080 | 6,655,022 |
| 2024-02-06 | 5.960 | 6.380 | 5.750 | 6.230 | 6.230 | 5,366,189 |
| 2024-02-05 | 6.630 | 6.800 | 6.100 | 6.130 | 6.130 | 4,820,853 |
| 2024-02-02 | 7.330 | 7.440 | 6.610 | 6.780 | 6.780 | 4,990,806 |
| 2024-02-01 | 7.260 | 7.460 | 7.160 | 7.340 | 7.340 | 2,979,520 |
| 2024-01-31 | 8.060 | 8.060 | 7.300 | 7.340 | 7.340 | 3,255,200 |
| 2024-01-30 | 8.090 | 8.150 | 7.780 | 7.800 | 7.800 | 1,903,240 |
| 2024-01-29 | 8.420 | 8.500 | 8.120 | 8.140 | 8.140 | 1,842,840 |
| 2024-01-26 | 8.480 | 8.540 | 8.380 | 8.430 | 8.430 | 1,717,300 |
| 2024-01-25 | 8.020 | 8.450 | 8.020 | 8.440 | 8.440 | 2,499,580 |
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.