Qingdao Topscomm Commun Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.100	7.320	6.910	6.910	6.808	15,039,431
2022-05-10	6.960	7.170	6.880	7.070	6.966	10,553,430
2022-05-09	6.750	7.290	6.740	7.080	6.975	14,981,048
2022-05-06	6.920	7.030	6.720	6.830	6.729	15,076,743
2022-05-05	6.700	7.250	6.610	7.150	7.044	22,959,968
2022-04-29	6.640	7.290	6.640	6.850	6.749	24,309,820
2022-04-28	7.320	7.730	7.000	7.380	7.271	30,294,822
2022-04-27	6.440	7.030	6.390	7.030	6.926	18,976,377
2022-04-26	5.990	6.390	5.990	6.390	6.296	3,983,522
2022-04-25	6.320	6.320	5.770	5.810	5.724	2,994,221
2022-04-22	6.390	6.420	6.280	6.320	6.227	1,483,887
2022-04-21	6.630	6.670	6.380	6.390	6.296	1,808,260
2022-04-20	6.720	6.780	6.600	6.670	6.572	1,756,600
2022-04-19	6.680	6.790	6.680	6.700	6.601	1,485,420
2022-04-18	6.510	6.700	5.880	6.700	6.601	2,028,540
2022-04-15	6.740	6.750	6.520	6.530	6.434	2,151,560
2022-04-14	6.730	6.800	6.700	6.750	6.650	1,252,480
2022-04-13	6.820	6.820	6.680	6.680	6.581	1,416,260
2022-04-12	6.660	6.840	6.590	6.810	6.709	1,919,091
2022-04-11	6.820	6.880	6.620	6.690	6.591	2,347,807
2022-04-08	6.960	6.960	6.740	6.830	6.729	1,749,440
2022-04-07	7.070	7.090	6.930	6.950	6.847	2,075,920
2022-04-06	6.950	7.090	6.950	7.060	6.956	1,913,480
2022-04-01	7.050	7.090	6.940	6.990	6.887	1,439,900
2022-03-31	7.010	7.110	6.980	7.060	6.956	1,566,880
2022-03-30	6.990	7.030	6.920	7.020	6.916	1,935,400
2022-03-29	7.070	7.110	6.880	6.930	6.828	1,445,680
2022-03-28	7.020	7.150	6.910	7.070	6.966	1,923,923
2022-03-25	7.050	7.140	7.000	7.070	6.966	1,847,020
2022-03-24	7.190	7.230	7.030	7.040	6.936	2,282,500
2022-03-23	7.130	7.280	7.110	7.200	7.094	2,868,497
2022-03-22	7.110	7.200	7.060	7.120	7.015	1,944,800
2022-03-21	7.230	7.260	7.030	7.140	7.035	3,274,393
2022-03-18	7.160	7.220	7.090	7.220	7.113	2,066,800
2022-03-17	7.150	7.250	7.120	7.180	7.074	3,045,277
2022-03-16	6.850	7.130	6.690	7.120	7.015	4,572,780
2022-03-15	7.230	7.230	6.790	6.790	6.690	3,701,680
2022-03-14	7.540	7.540	7.230	7.230	7.123	2,878,841
2022-03-11	7.540	7.610	7.310	7.550	7.439	2,963,300
2022-03-10	7.700	7.730	7.590	7.630	7.517	2,898,500
2022-03-09	7.600	7.650	7.190	7.530	7.419	3,944,260
2022-03-08	7.680	7.750	7.450	7.530	7.419	2,850,145
2022-03-07	7.740	7.870	7.600	7.670	7.557	2,568,470
2022-03-04	7.950	7.990	7.780	7.810	7.695	2,436,580
2022-03-03	8.060	8.140	7.970	8.020	7.902	1,855,080
2022-03-02	8.040	8.080	7.940	8.070	7.951	2,267,963
2022-03-01	7.890	8.150	7.880	8.060	7.941	3,237,691
2022-02-28	7.890	7.970	7.810	7.900	7.783	2,355,160
2022-02-25	7.850	7.980	7.810	7.930	7.813	2,921,860
2022-02-24	7.970	8.080	7.680	7.780	7.665	4,055,071
2022-02-23	7.960	7.980	7.840	7.950	7.833	1,993,111
2022-02-22	7.950	7.980	7.800	7.890	7.773	3,059,580
2022-02-21	7.900	8.030	7.890	8.020	7.902	2,838,511
2022-02-18	7.790	7.900	7.750	7.900	7.783	1,528,565
2022-02-17	7.820	7.940	7.720	7.820	7.705	2,457,483
2022-02-16	7.710	7.830	7.710	7.790	7.675	1,915,510
2022-02-15	7.740	7.840	7.630	7.690	7.576	1,912,440
2022-02-14	7.640	7.760	7.510	7.750	7.636	1,957,580
2022-02-11	7.820	7.860	7.600	7.660	7.547	2,364,000
2022-02-10	7.870	7.890	7.790	7.850	7.734	1,880,300

← NewerPage 19 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.