Qingdao Topscomm Commun Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.600	7.920	7.540	7.870	7.754	4,133,500
2022-02-08	7.510	7.580	7.450	7.570	7.458	2,303,100
2022-02-07	7.480	7.540	7.410	7.480	7.370	2,117,580
2022-01-28	7.330	7.400	7.210	7.330	7.222	2,213,440
2022-01-27	7.550	7.550	7.270	7.270	7.163	2,593,940
2022-01-26	7.500	7.570	7.400	7.520	7.409	2,335,520
2022-01-25	7.850	7.940	7.510	7.520	7.409	3,599,240
2022-01-24	7.950	7.980	7.810	7.910	7.793	2,115,300
2022-01-21	7.920	8.000	7.810	7.940	7.823	2,525,660
2022-01-20	8.250	8.250	7.880	7.920	7.803	4,332,850
2022-01-19	8.200	8.350	8.150	8.240	8.118	2,535,700
2022-01-18	8.490	8.500	8.190	8.210	8.089	3,635,032
2022-01-17	8.210	8.540	8.200	8.450	8.325	4,274,540
2022-01-14	8.270	8.360	8.130	8.180	8.059	3,559,640
2022-01-13	8.380	8.440	8.270	8.280	8.158	3,689,983
2022-01-12	8.420	8.460	8.300	8.390	8.266	3,897,725
2022-01-11	8.220	8.510	8.220	8.330	8.207	3,990,523
2022-01-10	8.210	8.370	8.070	8.310	8.187	5,264,520
2022-01-07	8.620	8.760	8.280	8.280	8.158	6,666,500
2022-01-06	8.520	8.680	8.510	8.590	8.463	4,273,152
2022-01-05	8.580	8.770	8.460	8.590	8.463	5,835,850
2022-01-04	8.480	8.710	8.460	8.630	8.503	5,546,980
2021-12-31	8.660	8.670	8.500	8.510	8.384	5,142,940
2021-12-30	8.570	8.730	8.530	8.570	8.443	6,296,356
2021-12-29	8.610	8.810	8.490	8.580	8.453	5,739,326
2021-12-28	8.950	8.960	8.610	8.680	8.552	9,366,565
2021-12-27	9.010	9.330	8.750	8.820	8.690	16,136,419
2021-12-24	9.500	9.800	9.050	9.390	9.251	23,835,523
2021-12-23	8.800	9.530	8.670	9.530	9.389	20,142,373
2021-12-22	8.600	9.520	8.420	8.660	8.532	19,591,008
2021-12-21	8.800	9.150	8.300	8.730	8.601	27,384,378
2021-12-20	8.670	8.670	8.590	8.670	8.542	20,100,998
2021-12-17	7.750	8.290	7.740	7.880	7.764	7,887,816
2021-12-16	7.860	7.910	7.670	7.810	7.695	4,096,760
2021-12-15	7.490	7.820	7.470	7.790	7.675	5,251,610
2021-12-14	7.440	7.540	7.430	7.500	7.389	1,720,462
2021-12-13	7.500	7.560	7.430	7.450	7.340	1,743,823
2021-12-10	7.510	7.540	7.460	7.490	7.379	1,445,360
2021-12-09	7.590	7.640	7.470	7.510	7.399	2,198,444
2021-12-08	7.570	7.610	7.470	7.590	7.478	1,457,640
2021-12-07	7.680	7.750	7.440	7.530	7.419	2,518,958
2021-12-06	7.870	7.920	7.650	7.680	7.567	2,835,834
2021-12-03	7.900	8.000	7.800	7.840	7.724	2,559,242
2021-12-02	8.110	8.110	7.810	7.820	7.705	4,344,766
2021-12-01	7.880	8.260	7.870	7.960	7.842	7,043,436
2021-11-30	8.180	8.430	7.780	7.900	7.783	8,745,559
2021-11-29	7.620	8.300	7.540	8.070	7.951	8,935,563
2021-11-26	7.720	7.790	7.540	7.620	7.507	2,568,760
2021-11-25	7.700	7.930	7.680	7.740	7.626	2,686,219
2021-11-24	7.730	7.730	7.600	7.680	7.567	1,895,004
2021-11-23	7.550	7.750	7.540	7.720	7.606	2,429,905
2021-11-22	7.530	7.590	7.450	7.550	7.439	1,567,193
2021-11-19	7.360	7.470	7.360	7.450	7.340	1,160,500
2021-11-18	7.410	7.460	7.350	7.350	7.241	1,607,280
2021-11-17	7.230	7.440	7.210	7.410	7.301	2,158,361
2021-11-16	7.300	7.320	7.190	7.200	7.094	1,455,440
2021-11-15	7.110	7.320	7.080	7.290	7.182	1,849,320
2021-11-12	7.080	7.140	7.030	7.110	7.005	827,360
2021-11-11	6.990	7.090	6.970	7.080	6.975	884,940
2021-11-10	6.940	7.010	6.900	7.000	6.897	972,880

← NewerPage 20 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.