Qingdao Topscomm Commun Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	9.880	9.950	9.680	9.840	9.788	3,862,600
2023-02-02	9.800	10.020	9.790	9.860	9.808	3,882,971
2023-02-01	9.880	9.910	9.700	9.800	9.748	7,238,362
2023-01-31	9.930	10.010	9.730	9.800	9.748	4,544,171
2023-01-30	9.630	10.040	9.630	9.920	9.867	7,251,400
2023-01-20	9.720	9.720	9.500	9.600	9.549	4,422,280
2023-01-19	9.520	9.740	9.450	9.700	9.648	3,964,229
2023-01-18	9.310	9.580	9.260	9.540	9.489	4,069,742
2023-01-17	9.240	9.340	9.180	9.310	9.261	2,568,560
2023-01-16	9.350	9.350	9.150	9.260	9.211	2,990,420
2023-01-13	9.300	9.320	9.130	9.190	9.141	3,006,460
2023-01-12	9.200	9.400	9.150	9.250	9.201	4,325,400
2023-01-11	9.260	9.350	9.070	9.180	9.131	3,938,800
2023-01-10	9.040	9.350	8.950	9.180	9.131	5,019,900
2023-01-09	9.040	9.230	8.980	9.020	8.972	4,464,920
2023-01-06	8.880	9.150	8.880	8.930	8.883	5,082,497
2023-01-05	8.800	8.830	8.690	8.830	8.783	2,594,060
2023-01-04	8.600	8.820	8.520	8.770	8.723	3,613,222
2023-01-03	8.370	8.590	8.330	8.570	8.524	3,825,742
2022-12-30	8.180	8.390	8.180	8.370	8.326	1,782,240
2022-12-29	8.320	8.330	8.150	8.220	8.176	1,497,839
2022-12-28	8.380	8.380	8.170	8.170	8.127	2,068,800
2022-12-27	8.300	8.450	8.250	8.380	8.335	2,192,380
2022-12-26	8.280	8.370	8.200	8.270	8.226	2,693,260
2022-12-23	8.220	8.390	8.190	8.280	8.236	1,944,700
2022-12-22	8.370	8.450	8.230	8.280	8.236	2,534,240
2022-12-21	8.440	8.440	8.280	8.280	8.236	1,614,459
2022-12-20	8.380	8.530	8.320	8.440	8.395	2,319,239
2022-12-19	8.530	8.660	8.320	8.360	8.316	2,399,925
2022-12-16	8.680	8.760	8.490	8.590	8.544	2,742,460
2022-12-15	8.620	8.800	8.570	8.750	8.704	1,691,320
2022-12-14	8.760	8.840	8.550	8.590	8.544	2,322,360
2022-12-13	8.940	8.970	8.680	8.710	8.664	3,058,353
2022-12-12	8.740	9.040	8.720	8.960	8.912	3,637,020
2022-12-09	8.870	8.940	8.720	8.790	8.743	2,436,817
2022-12-08	8.890	8.980	8.780	8.860	8.813	3,149,700
2022-12-07	9.010	9.050	8.920	8.960	8.912	1,808,264
2022-12-06	9.060	9.250	8.900	9.020	8.972	4,018,693
2022-12-05	9.130	9.290	9.010	9.070	9.022	4,480,739
2022-12-02	9.180	9.360	9.100	9.170	9.121	4,271,256
2022-12-01	9.010	9.230	8.920	9.210	9.161	5,013,265
2022-11-30	9.030	9.030	8.830	8.960	8.912	3,086,140
2022-11-29	8.950	9.060	8.920	9.030	8.982	2,560,623
2022-11-28	8.830	9.070	8.830	8.930	8.883	4,296,312
2022-11-25	9.190	9.330	9.000	9.030	8.982	4,153,646
2022-11-24	9.230	9.370	9.160	9.280	9.231	3,496,939
2022-11-23	9.280	9.320	9.060	9.190	9.141	4,845,946
2022-11-22	9.370	9.750	9.230	9.280	9.231	6,709,880
2022-11-21	9.200	9.410	9.120	9.370	9.320	5,994,100
2022-11-18	9.310	9.490	9.230	9.330	9.280	6,262,449
2022-11-17	9.150	9.330	9.060	9.330	9.280	6,278,079
2022-11-16	9.170	9.370	9.100	9.170	9.121	7,242,260
2022-11-15	9.060	9.260	8.870	9.190	9.141	8,903,202
2022-11-14	8.790	9.120	8.710	9.080	9.032	9,603,680
2022-11-11	8.900	9.060	8.740	8.790	8.743	5,384,933
2022-11-10	8.830	8.920	8.750	8.790	8.743	3,870,880
2022-11-09	8.980	9.000	8.800	8.890	8.843	3,684,840
2022-11-08	9.010	9.080	8.880	9.000	8.952	4,345,980
2022-11-07	9.100	9.150	8.960	9.010	8.962	6,929,684
2022-11-04	9.140	9.260	8.970	9.090	9.042	5,803,255

← NewerPage 16 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.