Qingdao Topscomm Commun Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	9.290	9.350	8.860	9.050	9.002	9,326,700
2023-04-28	9.300	9.500	9.170	9.320	9.270	7,440,240
2023-04-27	9.700	9.700	9.340	9.410	9.360	4,991,143
2023-04-26	9.940	10.000	9.410	9.520	9.469	11,116,356
2023-04-25	10.850	10.930	9.980	9.980	9.927	9,039,158
2023-04-24	10.660	11.610	10.650	11.090	11.031	7,588,479
2023-04-21	11.130	11.220	10.650	10.650	10.593	3,883,080
2023-04-20	11.060	11.250	10.920	11.150	11.091	5,170,460
2023-04-19	10.770	11.360	10.750	11.120	11.061	4,828,980
2023-04-18	10.620	10.930	10.530	10.850	10.792	3,888,580
2023-04-17	10.870	10.980	10.570	10.680	10.623	5,478,100
2023-04-14	11.070	11.120	10.840	10.960	10.902	2,651,980
2023-04-13	11.120	11.470	10.990	11.030	10.971	4,485,760
2023-04-12	11.060	11.210	10.820	11.160	11.101	4,658,400
2023-04-11	11.540	11.560	10.940	11.110	11.051	8,288,718
2023-04-10	11.120	12.100	11.100	11.600	11.538	10,242,301
2023-04-07	11.070	11.130	10.960	11.120	11.061	3,295,820
2023-04-06	10.910	11.100	10.800	11.070	11.011	3,650,004
2023-04-04	10.990	11.110	10.750	10.910	10.852	4,148,000
2023-04-03	10.750	10.980	10.680	10.970	10.912	4,430,200
2023-03-31	10.240	10.790	10.240	10.740	10.683	5,271,424
2023-03-30	10.670	10.680	10.260	10.300	10.245	4,841,484
2023-03-29	10.590	10.730	10.460	10.670	10.613	3,645,480
2023-03-28	10.630	10.700	10.460	10.590	10.534	4,050,880
2023-03-27	10.760	10.790	10.450	10.590	10.534	6,294,119
2023-03-24	10.630	10.890	10.630	10.740	10.683	4,778,540
2023-03-23	10.650	10.800	10.470	10.680	10.623	7,624,395
2023-03-22	11.100	11.260	10.650	10.710	10.653	11,883,840
2023-03-21	10.540	11.230	10.310	11.210	11.150	9,934,794
2023-03-20	10.420	10.550	10.320	10.420	10.365	4,674,860
2023-03-17	10.140	10.360	10.060	10.320	10.265	4,392,576
2023-03-16	10.230	10.280	9.900	9.990	9.937	4,709,380
2023-03-15	10.330	10.500	10.220	10.270	10.215	3,490,812
2023-03-14	10.380	10.430	10.130	10.290	10.235	3,551,100
2023-03-13	10.250	10.440	10.150	10.400	10.345	4,281,500
2023-03-10	10.270	10.450	10.180	10.200	10.146	2,691,740
2023-03-09	10.360	10.370	10.130	10.360	10.305	2,703,640
2023-03-08	10.050	10.350	10.040	10.270	10.215	3,922,260
2023-03-07	10.530	10.530	10.000	10.050	9.997	4,183,220
2023-03-06	10.270	10.570	10.270	10.540	10.484	4,233,837
2023-03-03	10.430	10.510	10.290	10.340	10.285	3,234,062
2023-03-02	10.350	10.620	10.350	10.510	10.454	4,435,625
2023-03-01	10.250	10.470	10.250	10.360	10.305	3,575,997
2023-02-28	10.440	10.580	10.220	10.320	10.265	3,325,475
2023-02-27	10.260	10.720	10.250	10.370	10.315	6,550,220
2023-02-24	10.130	10.360	10.130	10.280	10.225	2,840,645
2023-02-23	10.200	10.310	10.110	10.180	10.126	3,552,120
2023-02-22	10.060	10.320	10.030	10.290	10.235	4,518,500
2023-02-21	10.220	10.220	9.990	10.090	10.036	4,263,120
2023-02-20	9.980	10.200	9.880	10.170	10.116	3,897,705
2023-02-17	10.240	10.240	9.890	9.970	9.917	4,749,500
2023-02-16	10.200	10.500	10.060	10.160	10.106	6,194,245
2023-02-15	10.120	10.310	10.090	10.270	10.215	4,188,660
2023-02-14	10.260	10.360	10.070	10.120	10.066	6,458,768
2023-02-13	10.110	10.500	10.110	10.430	10.375	7,020,260
2023-02-10	10.140	10.390	10.000	10.260	10.205	5,768,419
2023-02-09	9.900	10.120	9.880	10.100	10.046	4,542,480
2023-02-08	9.910	10.080	9.900	9.930	9.877	3,533,820
2023-02-07	9.930	9.980	9.820	9.900	9.847	3,436,740
2023-02-06	9.930	10.190	9.820	9.900	9.847	6,143,545

← NewerPage 15 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.