Qingdao Topscomm Commun Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.160	8.450	8.160	8.310	8.266	8,054,338
2022-08-03	8.260	8.490	8.100	8.140	8.097	8,202,714
2022-08-02	8.590	8.640	8.060	8.180	8.137	12,874,556
2022-08-01	8.900	8.940	8.510	8.720	8.674	9,634,945
2022-07-29	8.870	9.130	8.840	8.900	8.853	10,704,238
2022-07-28	9.020	9.100	8.810	8.870	8.823	14,276,160
2022-07-27	8.940	9.160	8.840	9.110	9.062	13,966,383
2022-07-26	9.430	9.580	8.790	9.070	9.022	24,792,260
2022-07-25	9.710	9.930	9.200	9.390	9.340	27,140,550
2022-07-22	9.430	10.400	9.370	10.020	9.967	36,545,217
2022-07-21	9.400	10.130	9.220	9.460	9.410	38,498,093
2022-07-20	9.600	10.560	9.600	9.650	9.599	55,976,319
2022-07-19	9.600	9.600	9.600	9.600	9.549	6,613,775
2022-07-18	8.300	8.730	8.000	8.730	8.684	15,970,744
2022-07-15	7.700	8.060	7.660	7.940	7.898	11,786,164
2022-07-14	7.550	7.770	7.540	7.650	7.609	6,451,464
2022-07-13	7.550	7.820	7.530	7.680	7.567	8,764,272
2022-07-12	7.870	7.950	7.560	7.630	7.517	14,259,817
2022-07-11	7.510	8.250	7.510	7.910	7.793	21,883,676
2022-07-08	7.400	7.820	7.340	7.500	7.389	7,900,351
2022-07-07	7.040	7.540	7.000	7.390	7.281	8,564,863
2022-07-06	7.110	7.160	6.960	7.020	6.916	2,064,160
2022-07-05	7.160	7.260	7.010	7.120	7.015	2,907,840
2022-07-04	7.220	7.220	7.070	7.190	7.084	2,539,989
2022-07-01	7.320	7.340	7.200	7.220	7.113	2,278,053
2022-06-30	7.290	7.390	7.260	7.280	7.172	2,647,600
2022-06-29	7.420	7.460	7.270	7.270	7.163	4,565,800
2022-06-28	7.300	7.440	7.230	7.420	7.310	4,858,720
2022-06-27	7.200	7.350	7.140	7.310	7.202	4,024,500
2022-06-24	7.270	7.280	7.150	7.210	7.104	3,525,680
2022-06-23	7.000	7.240	7.000	7.240	7.133	4,182,542
2022-06-22	7.300	7.300	7.010	7.030	6.926	3,294,160
2022-06-21	7.160	7.220	7.080	7.210	7.104	3,729,800
2022-06-20	7.010	7.210	7.010	7.150	7.044	3,984,152
2022-06-17	7.020	7.080	6.890	7.020	6.916	3,374,320
2022-06-16	7.010	7.130	6.950	7.050	6.946	3,648,379
2022-06-15	6.930	7.050	6.920	6.950	6.847	2,814,180
2022-06-14	6.930	6.960	6.730	6.950	6.847	3,672,704
2022-06-13	7.020	7.100	6.920	6.970	6.867	3,931,020
2022-06-10	6.930	7.130	6.910	7.070	6.966	3,520,520
2022-06-09	7.100	7.130	6.900	6.930	6.828	3,208,640
2022-06-08	7.210	7.210	6.920	7.070	6.966	4,705,494
2022-06-07	7.410	7.440	7.100	7.140	7.035	5,681,880
2022-06-06	7.020	7.320	7.010	7.300	7.192	7,231,433
2022-06-02	6.990	7.040	6.900	7.000	6.897	3,845,456
2022-06-01	6.870	7.050	6.850	6.980	6.877	6,176,762
2022-05-31	6.850	6.930	6.790	6.880	6.778	4,609,340
2022-05-30	6.800	6.860	6.700	6.850	6.749	3,832,049
2022-05-27	6.810	6.850	6.620	6.730	6.631	4,366,580
2022-05-26	6.720	6.830	6.560	6.800	6.700	4,806,705
2022-05-25	6.510	6.760	6.500	6.690	6.591	3,969,580
2022-05-24	6.870	6.930	6.460	6.460	6.365	5,168,758
2022-05-23	6.830	6.870	6.780	6.860	6.759	2,628,782
2022-05-20	6.660	6.850	6.650	6.830	6.729	4,199,487
2022-05-19	6.590	6.700	6.500	6.670	6.572	3,675,760
2022-05-18	6.680	6.780	6.630	6.710	6.611	3,739,020
2022-05-17	6.850	6.940	6.620	6.680	6.581	6,859,983
2022-05-16	7.070	7.100	6.880	6.900	6.798	4,937,080
2022-05-13	7.080	7.240	6.880	7.040	6.936	7,607,500
2022-05-12	6.880	7.110	6.800	7.090	6.985	9,161,395

← NewerPage 18 of 21 · 1,219 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.