Qingdao Topscomm Commun Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	7.980	8.110	7.800	8.080	8.080	2,584,164
2024-01-23	7.860	7.980	7.770	7.920	7.920	1,803,256
2024-01-22	8.240	8.340	7.820	7.860	7.860	2,635,840
2024-01-19	8.490	8.500	8.260	8.260	8.260	2,531,240
2024-01-18	8.410	8.570	8.090	8.520	8.520	5,708,090
2024-01-17	8.610	8.620	8.480	8.520	8.520	2,942,820
2024-01-16	8.580	8.630	8.400	8.570	8.570	2,477,140
2024-01-15	8.570	8.690	8.540	8.620	8.620	2,356,920
2024-01-12	8.890	8.900	8.460	8.610	8.610	6,424,230
2024-01-11	8.730	8.890	8.700	8.730	8.730	3,600,680
2024-01-10	8.910	8.930	8.700	8.750	8.750	2,017,000
2024-01-09	8.840	8.990	8.800	8.900	8.900	2,085,800
2024-01-08	9.000	9.020	8.840	8.840	8.840	2,087,445
2024-01-05	9.210	9.240	8.980	9.040	9.040	1,989,140
2024-01-04	9.160	9.260	9.130	9.190	9.190	1,901,940
2024-01-03	9.290	9.290	9.110	9.240	9.240	2,664,260
2024-01-02	9.410	9.420	9.180	9.300	9.300	4,618,960
2023-12-29	9.400	9.650	9.350	9.400	9.400	5,200,460
2023-12-28	9.320	9.550	9.240	9.400	9.400	2,674,405
2023-12-27	9.290	9.380	9.190	9.360	9.360	1,460,400
2023-12-26	9.410	9.430	9.100	9.250	9.250	2,191,040
2023-12-25	9.480	9.540	9.320	9.380	9.380	1,610,260
2023-12-22	9.610	9.650	9.400	9.440	9.440	1,928,564
2023-12-21	9.570	9.600	9.370	9.570	9.570	2,388,060
2023-12-20	9.710	9.720	9.540	9.550	9.550	1,869,100
2023-12-19	9.710	9.780	9.630	9.690	9.690	2,195,415
2023-12-18	9.720	9.990	9.690	9.720	9.720	2,426,820
2023-12-15	9.920	9.980	9.730	9.780	9.780	2,584,624
2023-12-14	9.870	10.140	9.860	9.880	9.880	4,267,360
2023-12-13	10.230	10.420	9.780	9.880	9.880	5,509,237
2023-12-12	9.970	10.240	9.930	10.230	10.230	6,065,500
2023-12-11	10.010	10.020	9.780	9.980	9.980	3,274,660
2023-12-08	9.950	10.200	9.910	10.010	10.010	5,192,420
2023-12-07	9.770	9.970	9.770	9.910	9.910	3,101,680
2023-12-06	9.740	9.870	9.720	9.780	9.780	2,618,175
2023-12-05	9.960	10.070	9.800	9.800	9.800	3,986,220
2023-12-04	10.100	10.240	9.890	9.960	9.960	5,967,280
2023-12-01	10.190	10.220	9.560	10.050	10.050	13,285,057
2023-11-30	10.100	10.730	9.950	10.500	10.500	10,601,584
2023-11-29	10.100	10.200	10.060	10.060	10.060	2,686,380
2023-11-28	10.290	10.400	10.080	10.150	10.150	6,269,579
2023-11-27	10.070	10.620	10.070	10.270	10.270	8,001,428
2023-11-24	10.260	10.300	10.060	10.100	10.100	3,081,560
2023-11-23	10.200	10.420	10.100	10.260	10.260	3,264,440
2023-11-22	10.170	10.430	10.100	10.180	10.180	4,305,780
2023-11-21	10.170	10.500	10.070	10.240	10.240	5,231,638
2023-11-20	9.890	10.170	9.830	10.150	10.150	3,634,098
2023-11-17	9.710	9.880	9.690	9.880	9.880	1,936,373
2023-11-16	9.710	9.830	9.680	9.730	9.730	2,110,125
2023-11-15	9.780	9.820	9.630	9.710	9.710	2,554,943
2023-11-14	9.630	9.740	9.580	9.730	9.730	2,916,115
2023-11-13	9.610	9.710	9.590	9.630	9.630	3,325,120
2023-11-10	9.630	9.770	9.560	9.610	9.610	3,086,459
2023-11-09	9.600	9.830	9.600	9.650	9.650	3,366,420
2023-11-08	9.590	9.690	9.540	9.600	9.600	2,692,120
2023-11-07	9.470	9.660	9.420	9.620	9.620	5,065,331
2023-11-06	9.450	9.650	9.430	9.650	9.650	4,406,300
2023-11-03	9.160	9.430	9.160	9.400	9.400	4,544,832
2023-11-02	9.140	9.320	9.120	9.160	9.160	4,185,584
2023-11-01	8.970	9.220	8.960	9.200	9.200	5,403,692

← NewerPage 12 of 21 · 1,212 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.