Qingdao Topscomm Commun Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.680 | 6.860 | 6.620 | 6.710 | 6.710 | 20,290,280 |
| 2025-01-21 | 6.770 | 6.830 | 6.630 | 6.740 | 6.740 | 22,905,940 |
| 2025-01-20 | 6.530 | 6.780 | 6.400 | 6.670 | 6.670 | 24,526,938 |
| 2025-01-17 | 6.550 | 6.570 | 6.430 | 6.490 | 6.490 | 19,024,200 |
| 2025-01-16 | 6.250 | 6.800 | 6.250 | 6.650 | 6.650 | 37,155,746 |
| 2025-01-15 | 6.500 | 6.680 | 6.420 | 6.600 | 6.600 | 22,128,758 |
| 2025-01-14 | 6.190 | 6.530 | 6.130 | 6.520 | 6.520 | 21,206,487 |
| 2025-01-13 | 6.050 | 6.190 | 5.850 | 6.120 | 6.120 | 16,886,825 |
| 2025-01-10 | 6.580 | 6.610 | 6.190 | 6.200 | 6.200 | 20,111,589 |
| 2025-01-09 | 6.560 | 6.680 | 6.480 | 6.580 | 6.580 | 22,479,589 |
| 2025-01-08 | 6.490 | 6.620 | 6.240 | 6.530 | 6.530 | 28,113,560 |
| 2025-01-07 | 6.280 | 6.700 | 6.270 | 6.540 | 6.540 | 30,968,233 |
| 2025-01-06 | 6.270 | 6.480 | 6.010 | 6.240 | 6.240 | 25,780,440 |
| 2025-01-03 | 6.860 | 6.920 | 6.280 | 6.330 | 6.330 | 35,388,169 |
| 2025-01-02 | 6.910 | 7.130 | 6.750 | 6.850 | 6.850 | 44,914,726 |
| 2024-12-31 | 7.390 | 7.580 | 7.130 | 7.130 | 7.130 | 53,304,642 |
| 2024-12-30 | 8.100 | 8.110 | 7.920 | 7.920 | 7.920 | 42,946,640 |
| 2024-12-27 | 7.640 | 9.280 | 7.640 | 8.800 | 8.800 | 107,012,329 |
| 2024-12-26 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 4,485,400 |
| 2024-12-25 | 9.960 | 9.960 | 9.430 | 9.430 | 9.430 | 15,698,300 |
| 2024-12-24 | 10.480 | 10.480 | 9.710 | 10.480 | 10.480 | 63,890,117 |
| 2024-12-23 | 8.980 | 9.530 | 8.950 | 9.530 | 9.530 | 55,325,251 |
| 2024-12-20 | 8.290 | 8.660 | 8.050 | 8.660 | 8.660 | 77,057,077 |
| 2024-12-19 | 7.180 | 7.870 | 7.110 | 7.870 | 7.870 | 35,757,065 |
| 2024-12-18 | 6.540 | 7.150 | 6.370 | 7.150 | 7.150 | 17,890,130 |
| 2024-12-17 | 6.730 | 6.850 | 6.460 | 6.500 | 6.500 | 10,951,440 |
| 2024-12-16 | 6.780 | 6.900 | 6.700 | 6.780 | 6.780 | 10,504,760 |
| 2024-12-13 | 6.930 | 6.950 | 6.700 | 6.710 | 6.710 | 12,082,344 |
| 2024-12-12 | 6.820 | 7.120 | 6.740 | 6.980 | 6.980 | 18,002,260 |
| 2024-12-11 | 6.710 | 6.900 | 6.700 | 6.820 | 6.820 | 9,998,380 |
| 2024-12-10 | 6.820 | 6.830 | 6.650 | 6.730 | 6.730 | 12,764,224 |
| 2024-12-09 | 6.670 | 6.840 | 6.590 | 6.690 | 6.690 | 12,952,453 |
| 2024-12-06 | 6.750 | 6.840 | 6.590 | 6.720 | 6.720 | 16,916,832 |
| 2024-12-05 | 6.430 | 6.660 | 6.360 | 6.660 | 6.660 | 14,889,449 |
| 2024-12-04 | 6.600 | 6.720 | 6.390 | 6.420 | 6.420 | 17,079,513 |
| 2024-12-03 | 6.400 | 6.510 | 6.290 | 6.490 | 6.490 | 11,195,960 |
| 2024-12-02 | 6.290 | 6.410 | 6.290 | 6.390 | 6.390 | 11,192,520 |
| 2024-11-29 | 6.220 | 6.380 | 6.110 | 6.280 | 6.280 | 11,152,300 |
| 2024-11-28 | 6.200 | 6.380 | 6.180 | 6.220 | 6.220 | 12,568,457 |
| 2024-11-27 | 6.000 | 6.200 | 5.850 | 6.200 | 6.200 | 10,642,700 |
| 2024-11-26 | 6.080 | 6.220 | 6.040 | 6.050 | 6.050 | 9,339,721 |
| 2024-11-25 | 5.990 | 6.120 | 5.870 | 6.110 | 6.110 | 10,529,471 |
| 2024-11-22 | 6.230 | 6.330 | 5.910 | 5.950 | 5.950 | 13,466,063 |
| 2024-11-21 | 6.250 | 6.310 | 6.120 | 6.220 | 6.220 | 11,168,540 |
| 2024-11-20 | 6.070 | 6.270 | 6.040 | 6.220 | 6.220 | 14,041,112 |
| 2024-11-19 | 6.000 | 6.090 | 5.840 | 6.090 | 6.090 | 17,706,994 |
| 2024-11-18 | 6.380 | 6.520 | 6.050 | 6.090 | 6.090 | 25,269,344 |
| 2024-11-15 | 6.850 | 6.940 | 6.600 | 6.620 | 6.620 | 15,501,344 |
| 2024-11-14 | 7.200 | 7.260 | 6.770 | 6.810 | 6.810 | 22,503,904 |
| 2024-11-13 | 7.180 | 7.400 | 7.000 | 7.190 | 7.190 | 26,952,825 |
| 2024-11-12 | 7.830 | 7.830 | 7.230 | 7.380 | 7.380 | 58,600,392 |
| 2024-11-11 | 6.590 | 7.250 | 6.590 | 7.250 | 7.250 | 21,198,675 |
| 2024-11-08 | 6.680 | 6.810 | 6.570 | 6.590 | 6.590 | 20,292,012 |
| 2024-11-07 | 6.300 | 6.600 | 6.250 | 6.600 | 6.600 | 18,572,289 |
| 2024-11-06 | 6.410 | 6.530 | 6.270 | 6.330 | 6.330 | 16,328,400 |
| 2024-11-05 | 6.100 | 6.430 | 6.100 | 6.380 | 6.380 | 17,453,400 |
| 2024-11-04 | 5.840 | 6.180 | 5.840 | 6.130 | 6.130 | 17,406,195 |
| 2024-11-01 | 6.690 | 6.860 | 5.990 | 5.990 | 5.990 | 33,667,989 |
| 2024-10-31 | 6.440 | 6.730 | 6.340 | 6.650 | 6.650 | 33,086,648 |
| 2024-10-30 | 6.250 | 6.480 | 6.130 | 6.370 | 6.370 | 22,261,533 |
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.