Qingdao Topscomm Commun Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.140	9.260	8.970	9.090	9.042	5,803,255
2022-11-03	9.020	9.250	9.020	9.150	9.101	6,526,990
2022-11-02	9.180	9.180	8.950	9.070	9.022	8,909,209
2022-11-01	9.000	9.170	8.750	9.170	9.121	12,908,646
2022-10-31	8.850	9.060	8.800	8.950	8.902	13,594,244
2022-10-28	8.800	9.160	8.710	8.810	8.763	21,204,063
2022-10-27	9.130	9.380	8.830	8.900	8.853	32,411,807
2022-10-26	8.750	8.750	8.750	8.750	8.704	1,813,080
2022-10-25	7.830	8.050	7.770	7.950	7.908	5,659,080
2022-10-24	8.010	8.080	7.830	7.860	7.818	4,502,400
2022-10-21	7.800	8.030	7.750	7.940	7.898	3,736,540
2022-10-20	7.750	7.950	7.710	7.850	7.808	4,730,590
2022-10-19	7.820	8.180	7.320	7.830	7.788	8,491,420
2022-10-18	7.810	7.890	7.740	7.810	7.769	3,127,940
2022-10-17	7.580	7.790	7.530	7.760	7.719	3,692,066
2022-10-14	7.570	7.650	7.490	7.570	7.530	3,162,721
2022-10-13	7.340	7.610	7.330	7.520	7.480	3,876,635
2022-10-12	7.260	7.420	7.130	7.400	7.361	3,522,286
2022-10-11	7.060	7.250	6.990	7.220	7.182	3,051,946
2022-10-10	7.230	7.260	7.050	7.080	7.042	3,497,840
2022-09-30	7.360	7.430	7.180	7.180	7.142	3,048,360
2022-09-29	7.510	7.520	7.290	7.360	7.321	2,987,655
2022-09-28	7.670	7.670	7.360	7.360	7.321	3,216,849
2022-09-27	7.450	7.680	7.450	7.660	7.619	3,360,592
2022-09-26	7.550	7.620	7.410	7.410	7.371	3,215,540
2022-09-23	7.760	7.810	7.520	7.600	7.560	2,764,744
2022-09-22	7.740	7.860	7.710	7.760	7.719	2,114,300
2022-09-21	7.780	7.820	7.600	7.820	7.778	2,767,560
2022-09-20	7.680	7.860	7.670	7.800	7.759	2,832,320
2022-09-19	7.650	7.770	7.510	7.690	7.649	4,929,709
2022-09-16	7.830	7.860	7.650	7.650	7.609	3,400,860
2022-09-15	8.190	8.260	7.720	7.810	7.769	5,553,080
2022-09-14	8.180	8.270	8.080	8.180	8.137	3,272,500
2022-09-13	8.440	8.500	8.210	8.310	8.266	3,897,600
2022-09-09	8.680	8.690	8.350	8.430	8.385	3,742,012
2022-09-08	8.770	8.800	8.520	8.660	8.614	4,950,380
2022-09-07	8.780	8.890	8.630	8.720	8.674	5,230,760
2022-09-06	8.620	8.870	8.540	8.830	8.783	5,770,052
2022-09-05	8.580	8.710	8.440	8.590	8.544	4,729,500
2022-09-02	8.100	8.640	8.010	8.510	8.465	8,464,650
2022-09-01	8.070	8.160	7.950	8.030	7.987	4,932,880
2022-08-31	8.540	8.710	8.080	8.080	8.037	6,284,040
2022-08-30	8.650	8.690	8.400	8.460	8.415	5,022,557
2022-08-29	8.280	8.700	8.100	8.650	8.604	6,859,560
2022-08-26	8.450	8.710	8.350	8.400	8.355	7,166,980
2022-08-25	8.750	8.790	8.150	8.420	8.375	9,234,885
2022-08-24	9.310	9.310	8.600	8.690	8.644	11,597,940
2022-08-23	9.040	9.380	8.930	9.260	9.211	11,044,925
2022-08-22	8.840	9.090	8.810	9.040	8.992	7,962,200
2022-08-19	9.200	9.260	8.940	8.970	8.922	12,689,120
2022-08-18	8.730	9.630	8.680	9.240	9.191	25,098,185
2022-08-17	8.620	8.760	8.610	8.750	8.704	5,189,845
2022-08-16	8.650	8.800	8.610	8.650	8.604	5,597,482
2022-08-15	8.620	8.690	8.530	8.650	8.604	5,341,622
2022-08-12	8.880	8.880	8.620	8.630	8.584	6,849,720
2022-08-11	8.730	9.070	8.630	8.820	8.773	9,709,441
2022-08-10	8.690	8.730	8.580	8.670	8.624	7,202,301
2022-08-09	8.760	8.810	8.550	8.800	8.753	8,356,421
2022-08-08	8.620	8.900	8.450	8.700	8.654	12,107,660
2022-08-05	8.410	8.950	8.340	8.650	8.604	17,542,640

← NewerPage 17 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.