Qingdao Topscomm Commun Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	9.080	9.170	8.920	8.990	8.990	5,263,602
2023-10-30	8.850	9.180	8.850	9.130	9.130	7,382,507
2023-10-27	9.160	9.200	8.890	8.940	8.940	7,234,920
2023-10-26	9.280	9.370	9.000	9.180	9.180	8,741,636
2023-10-25	9.480	9.620	9.350	9.520	9.520	4,645,480
2023-10-24	9.630	9.870	9.450	9.480	9.480	5,256,560
2023-10-23	9.980	10.080	9.710	9.780	9.780	2,956,040
2023-10-20	10.380	10.520	10.030	10.060	10.060	2,642,960
2023-10-19	10.520	10.680	10.400	10.440	10.440	2,686,022
2023-10-18	10.620	10.950	10.480	10.500	10.500	2,581,760
2023-10-17	10.790	10.810	10.520	10.720	10.720	2,795,180
2023-10-16	10.900	11.000	10.600	10.760	10.760	3,647,183
2023-10-13	10.960	11.090	10.820	10.990	10.990	2,730,636
2023-10-12	11.000	11.050	10.850	10.940	10.940	2,500,120
2023-10-11	10.860	11.010	10.760	10.930	10.930	2,906,586
2023-10-10	10.770	10.850	10.720	10.830	10.830	2,781,420
2023-10-09	10.670	10.860	10.640	10.780	10.780	3,573,360
2023-09-28	10.350	10.740	10.350	10.660	10.660	4,135,819
2023-09-27	10.240	10.400	10.130	10.270	10.270	2,678,832
2023-09-26	10.570	10.580	10.200	10.220	10.220	3,013,100
2023-09-25	10.500	10.810	10.480	10.570	10.570	4,005,192
2023-09-22	9.890	10.430	9.890	10.420	10.420	3,293,960
2023-09-21	9.940	10.060	9.890	9.950	9.950	1,973,740
2023-09-20	10.070	10.140	9.950	9.970	9.970	2,399,160
2023-09-19	10.430	10.490	10.090	10.120	10.120	2,329,208
2023-09-18	10.540	10.740	10.340	10.400	10.400	3,208,640
2023-09-15	10.620	10.660	10.520	10.660	10.660	1,991,980
2023-09-14	10.740	10.740	10.510	10.620	10.620	2,275,500
2023-09-13	10.700	10.700	10.460	10.600	10.600	2,712,300
2023-09-12	10.730	10.740	10.590	10.700	10.700	2,251,144
2023-09-11	10.670	10.720	10.560	10.670	10.670	2,701,160
2023-09-08	10.540	10.740	10.430	10.680	10.680	3,226,191
2023-09-07	10.540	10.700	10.480	10.540	10.540	3,355,925
2023-09-06	10.270	10.580	10.240	10.530	10.530	3,840,532
2023-09-05	10.200	10.360	10.100	10.300	10.300	1,919,040
2023-09-04	10.210	10.300	10.090	10.210	10.210	2,692,917
2023-09-01	10.410	10.450	10.150	10.190	10.190	2,411,280
2023-08-31	10.210	10.450	10.200	10.410	10.410	2,662,772
2023-08-30	10.050	10.440	10.050	10.320	10.320	3,179,580
2023-08-29	9.600	10.010	9.590	9.970	9.970	2,473,820
2023-08-28	10.070	10.220	9.670	9.700	9.700	2,597,375
2023-08-25	9.960	9.990	9.610	9.670	9.670	3,050,080
2023-08-24	10.070	10.150	9.930	9.930	9.930	1,112,060
2023-08-23	10.180	10.190	9.930	9.990	9.990	1,815,404
2023-08-22	10.010	10.130	9.910	10.100	10.100	1,762,532
2023-08-21	9.980	10.160	9.920	9.930	9.930	1,465,980
2023-08-18	10.330	10.340	9.980	9.980	9.980	1,802,600
2023-08-17	10.040	10.330	9.900	10.270	10.270	2,138,344
2023-08-16	10.110	10.270	9.950	10.070	10.070	2,443,420
2023-08-15	10.270	10.480	10.110	10.150	10.150	1,970,220
2023-08-14	10.330	10.330	10.000	10.280	10.280	2,082,675
2023-08-11	10.440	10.490	10.290	10.330	10.330	1,864,260
2023-08-10	10.440	10.440	10.270	10.400	10.400	2,042,120
2023-08-09	10.420	10.510	10.290	10.330	10.330	1,938,240
2023-08-08	10.450	10.520	10.310	10.500	10.500	3,130,080
2023-08-07	10.220	10.500	10.200	10.360	10.360	3,094,960
2023-08-04	9.820	10.270	9.820	10.220	10.220	2,971,260
2023-08-03	9.930	10.000	9.870	9.880	9.880	1,350,974
2023-08-02	9.890	10.030	9.820	9.980	9.980	2,042,014
2023-08-01	9.710	9.900	9.670	9.820	9.820	1,688,320

← NewerPage 13 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.