Qingdao Topscomm Commun Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.280 | 6.440 | 6.180 | 6.230 | 6.230 | 22,005,440 |
| 2024-10-28 | 6.020 | 6.240 | 5.970 | 6.240 | 6.240 | 20,578,947 |
| 2024-10-25 | 6.080 | 6.110 | 6.000 | 6.040 | 6.040 | 16,015,621 |
| 2024-10-24 | 6.150 | 6.160 | 5.970 | 6.040 | 6.040 | 13,822,802 |
| 2024-10-23 | 6.230 | 6.430 | 6.150 | 6.200 | 6.200 | 17,293,360 |
| 2024-10-22 | 6.470 | 6.470 | 6.170 | 6.260 | 6.260 | 21,093,356 |
| 2024-10-21 | 6.100 | 6.460 | 6.050 | 6.460 | 6.460 | 28,505,255 |
| 2024-10-18 | 5.980 | 6.190 | 5.930 | 6.100 | 6.100 | 20,339,221 |
| 2024-10-17 | 5.960 | 6.260 | 5.930 | 5.930 | 5.930 | 16,656,361 |
| 2024-10-16 | 5.860 | 6.000 | 5.830 | 5.910 | 5.910 | 13,408,431 |
| 2024-10-15 | 6.190 | 6.310 | 5.970 | 5.970 | 5.970 | 20,852,396 |
| 2024-10-14 | 5.920 | 6.260 | 5.880 | 6.220 | 6.220 | 22,072,302 |
| 2024-10-11 | 6.010 | 6.140 | 5.850 | 5.920 | 5.920 | 17,029,489 |
| 2024-10-10 | 6.270 | 6.420 | 5.860 | 6.160 | 6.160 | 29,705,300 |
| 2024-10-09 | 7.000 | 7.000 | 6.260 | 6.280 | 6.280 | 44,723,524 |
| 2024-10-08 | 6.960 | 6.960 | 6.180 | 6.960 | 6.960 | 69,768,103 |
| 2024-09-30 | 5.900 | 6.340 | 5.820 | 6.330 | 6.330 | 71,433,992 |
| 2024-09-27 | 5.640 | 5.790 | 5.510 | 5.770 | 5.770 | 43,454,720 |
| 2024-09-26 | 5.720 | 5.840 | 5.610 | 5.780 | 5.780 | 44,761,664 |
| 2024-09-25 | 5.700 | 6.150 | 5.550 | 5.890 | 5.890 | 55,093,482 |
| 2024-09-24 | 6.170 | 6.400 | 5.890 | 6.050 | 6.050 | 74,580,147 |
| 2024-09-23 | 6.000 | 6.730 | 5.700 | 6.540 | 6.540 | 90,690,619 |
| 2024-09-20 | 5.340 | 6.120 | 5.310 | 6.120 | 6.120 | 75,913,389 |
| 2024-09-19 | 5.400 | 5.920 | 5.170 | 5.560 | 5.560 | 81,007,894 |
| 2024-09-18 | 5.030 | 5.540 | 4.970 | 5.540 | 5.540 | 73,687,876 |
| 2024-09-13 | 4.480 | 5.130 | 4.480 | 5.040 | 5.040 | 71,326,702 |
| 2024-09-12 | 5.490 | 5.490 | 4.900 | 4.980 | 4.980 | 79,638,213 |
| 2024-09-11 | 4.840 | 4.990 | 4.760 | 4.990 | 4.990 | 14,281,288 |
| 2024-09-10 | 4.150 | 4.540 | 4.100 | 4.540 | 4.540 | 11,441,420 |
| 2024-09-09 | 4.120 | 4.200 | 4.090 | 4.130 | 4.130 | 5,307,700 |
| 2024-09-06 | 4.280 | 4.290 | 4.130 | 4.150 | 4.150 | 5,676,649 |
| 2024-09-05 | 4.200 | 4.300 | 4.200 | 4.290 | 4.290 | 6,500,040 |
| 2024-09-04 | 4.240 | 4.280 | 4.190 | 4.210 | 4.210 | 6,100,780 |
| 2024-09-03 | 4.220 | 4.290 | 4.210 | 4.290 | 4.290 | 7,311,320 |
| 2024-09-02 | 4.270 | 4.310 | 4.190 | 4.250 | 4.250 | 12,423,000 |
| 2024-08-30 | 4.100 | 4.300 | 4.090 | 4.250 | 4.250 | 10,494,219 |
| 2024-08-29 | 4.020 | 4.140 | 3.960 | 4.130 | 4.130 | 11,235,320 |
| 2024-08-28 | 4.080 | 4.080 | 3.910 | 4.030 | 4.030 | 12,779,245 |
| 2024-08-27 | 4.040 | 4.050 | 3.910 | 3.930 | 3.930 | 9,842,280 |
| 2024-08-26 | 3.990 | 4.120 | 3.980 | 4.060 | 4.060 | 9,492,320 |
| 2024-08-23 | 3.960 | 4.050 | 3.890 | 4.010 | 4.010 | 10,613,980 |
| 2024-08-22 | 4.010 | 4.100 | 3.980 | 3.980 | 3.980 | 8,625,150 |
| 2024-08-21 | 4.040 | 4.100 | 4.000 | 4.010 | 4.010 | 7,636,240 |
| 2024-08-20 | 4.170 | 4.190 | 4.020 | 4.030 | 4.030 | 10,042,365 |
| 2024-08-19 | 4.160 | 4.270 | 4.070 | 4.170 | 4.170 | 12,295,945 |
| 2024-08-16 | 4.200 | 4.250 | 4.140 | 4.150 | 4.150 | 14,648,140 |
| 2024-08-15 | 4.040 | 4.230 | 3.930 | 4.180 | 4.180 | 22,738,788 |
| 2024-08-14 | 3.970 | 4.130 | 3.970 | 4.060 | 4.060 | 18,969,608 |
| 2024-08-13 | 4.100 | 4.130 | 3.870 | 3.980 | 3.980 | 21,745,243 |
| 2024-08-12 | 4.250 | 4.250 | 4.090 | 4.120 | 4.120 | 19,877,179 |
| 2024-08-09 | 4.380 | 4.470 | 4.240 | 4.260 | 4.260 | 32,229,958 |
| 2024-08-08 | 4.680 | 4.750 | 4.420 | 4.420 | 4.420 | 55,348,510 |
| 2024-08-07 | 4.090 | 4.500 | 4.050 | 4.500 | 4.500 | 23,178,569 |
| 2024-08-06 | 4.040 | 4.120 | 4.040 | 4.090 | 4.090 | 9,092,900 |
| 2024-08-05 | 4.140 | 4.180 | 3.990 | 4.000 | 4.000 | 12,355,800 |
| 2024-08-02 | 4.240 | 4.330 | 4.160 | 4.160 | 4.160 | 12,108,883 |
| 2024-08-01 | 4.220 | 4.420 | 4.220 | 4.320 | 4.320 | 22,501,662 |
| 2024-07-31 | 4.100 | 4.200 | 3.900 | 4.190 | 4.190 | 24,496,766 |
| 2024-07-30 | 4.390 | 4.420 | 4.300 | 4.320 | 4.320 | 8,357,760 |
| 2024-07-29 | 4.360 | 4.430 | 4.300 | 4.390 | 4.390 | 4,631,950 |
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.