Qingdao Topscomm Commun Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	9.680	9.820	9.660	9.740	9.740	2,242,760
2023-07-28	9.770	9.790	9.540	9.660	9.660	2,910,318
2023-07-27	9.950	10.050	9.710	9.810	9.810	2,727,512
2023-07-26	10.120	10.130	9.930	10.020	10.020	2,437,300
2023-07-25	10.530	10.530	10.090	10.140	10.140	3,806,220
2023-07-24	9.950	10.540	9.910	10.450	10.450	4,142,040
2023-07-21	10.080	10.200	9.950	9.980	9.980	1,790,374
2023-07-20	10.300	10.350	10.070	10.080	10.080	3,274,654
2023-07-19	10.430	10.490	10.210	10.300	10.300	3,014,780
2023-07-18	10.690	10.700	10.350	10.380	10.380	4,269,085
2023-07-17	10.320	10.750	10.300	10.690	10.690	6,432,206
2023-07-14	10.420	10.570	10.220	10.340	10.285	4,400,330
2023-07-13	10.200	10.280	10.010	10.120	10.066	2,230,640
2023-07-12	10.450	10.500	10.200	10.200	10.146	3,336,430
2023-07-11	10.200	10.580	10.030	10.460	10.404	3,105,052
2023-07-10	10.190	10.290	10.060	10.090	10.036	1,946,880
2023-07-07	10.260	10.350	10.070	10.190	10.136	1,841,000
2023-07-06	10.280	10.400	10.240	10.270	10.215	1,450,780
2023-07-05	10.450	10.500	10.270	10.290	10.235	1,485,820
2023-07-04	10.470	10.580	10.440	10.460	10.404	1,433,120
2023-07-03	10.430	10.580	10.320	10.500	10.444	2,671,920
2023-06-30	10.420	10.550	10.360	10.450	10.394	1,871,454
2023-06-29	10.180	10.550	10.120	10.460	10.404	2,514,400
2023-06-28	10.130	10.280	9.870	10.210	10.156	2,974,507
2023-06-27	10.100	10.190	9.940	10.110	10.056	1,843,006
2023-06-26	10.320	10.380	10.010	10.070	10.016	3,799,998
2023-06-21	10.400	10.420	10.170	10.310	10.255	2,822,596
2023-06-20	10.420	10.510	10.270	10.400	10.345	2,945,250
2023-06-19	10.240	10.480	10.230	10.410	10.355	3,840,420
2023-06-16	10.150	10.300	9.980	10.210	10.156	3,251,380
2023-06-15	10.100	10.370	10.070	10.160	10.106	3,453,266
2023-06-14	9.970	10.210	9.970	10.150	10.096	4,340,500
2023-06-13	9.990	10.030	9.910	9.940	9.887	2,013,720
2023-06-12	9.920	10.070	9.910	9.940	9.887	2,326,580
2023-06-09	9.800	10.080	9.760	9.990	9.937	2,640,060
2023-06-08	9.900	9.980	9.700	9.880	9.827	2,093,700
2023-06-07	9.780	10.030	9.700	9.980	9.927	2,656,700
2023-06-06	9.950	10.040	9.760	9.760	9.708	2,376,800
2023-06-05	9.850	10.010	9.740	9.940	9.887	3,089,100
2023-06-02	9.780	9.820	9.710	9.760	9.708	2,099,620
2023-06-01	9.830	9.830	9.650	9.740	9.688	1,939,870
2023-05-31	9.770	9.950	9.670	9.780	9.728	1,695,760
2023-05-30	9.670	9.740	9.510	9.740	9.688	2,154,820
2023-05-29	9.680	9.750	9.550	9.610	9.559	2,230,378
2023-05-26	9.340	9.630	9.320	9.620	9.569	2,565,215
2023-05-25	9.440	9.460	9.150	9.360	9.310	2,908,395
2023-05-24	9.350	9.470	9.260	9.330	9.280	2,220,112
2023-05-23	9.520	9.560	9.350	9.350	9.300	2,138,600
2023-05-22	9.680	9.880	9.520	9.560	9.509	3,535,540
2023-05-19	9.540	9.690	9.300	9.620	9.569	4,707,290
2023-05-18	9.460	9.700	9.420	9.520	9.469	6,254,940
2023-05-17	8.900	9.470	8.900	9.440	9.390	6,612,077
2023-05-16	8.830	9.450	8.820	8.980	8.932	6,175,380
2023-05-15	8.750	8.870	8.620	8.860	8.813	2,282,720
2023-05-12	8.870	8.910	8.730	8.730	8.684	2,113,100
2023-05-11	8.850	8.900	8.720	8.870	8.823	2,985,295
2023-05-10	8.810	8.860	8.700	8.850	8.803	2,685,045
2023-05-09	8.990	9.030	8.810	8.820	8.773	3,888,751
2023-05-08	8.900	9.140	8.850	9.070	9.022	4,135,600
2023-05-05	9.030	9.050	8.840	8.880	8.833	4,397,232

← NewerPage 14 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.