UK markets closed

Qingdao Topscomm Communication INC. (603421.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
5.70-0.50 (-8.06%)
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20246.236.235.625.705.7020,521,734
29 Apr 20246.096.256.056.206.207,193,834
26 Apr 20245.976.105.846.046.047,495,354
25 Apr 20245.946.055.895.985.985,942,260
24 Apr 20245.735.975.735.975.977,775,980
23 Apr 20245.685.775.685.735.735,624,700
22 Apr 20245.595.765.475.675.676,924,980
19 Apr 20245.765.835.655.685.687,308,620
18 Apr 20245.705.945.625.845.8411,679,500
17 Apr 20245.385.745.385.705.7015,605,177
16 Apr 20245.905.915.355.355.3511,861,652
15 Apr 20246.256.325.825.945.9412,732,680
12 Apr 20246.356.456.306.306.306,773,020
11 Apr 20246.296.476.226.376.378,541,980
10 Apr 20246.546.576.246.326.329,976,734
09 Apr 20246.386.526.316.506.5011,648,099
08 Apr 20246.306.466.156.456.4517,206,240
03 Apr 20246.816.826.406.406.4021,484,753
02 Apr 20247.207.326.746.906.9026,035,271
01 Apr 20247.337.337.337.337.332,535,500
29 Mar 20247.968.047.918.148.14972,100
28 Mar 20247.608.077.607.967.962,497,860
27 Mar 20247.888.007.647.647.642,599,840
26 Mar 20248.068.157.888.008.002,328,060
25 Mar 20248.198.328.048.048.043,492,200
22 Mar 20248.278.378.108.198.193,404,281
21 Mar 20248.408.448.238.368.362,047,771
20 Mar 20248.278.398.268.378.371,918,260
19 Mar 20248.218.398.168.308.302,966,385
18 Mar 20248.108.248.108.228.223,262,300
15 Mar 20248.068.127.968.108.102,711,680
14 Mar 20248.238.287.958.108.101,951,991
13 Mar 20248.148.308.098.238.232,977,320
12 Mar 20248.098.157.998.148.142,645,840
11 Mar 20247.928.097.838.098.092,400,920
08 Mar 20247.807.927.767.927.922,116,800
07 Mar 20247.958.127.807.807.802,498,980
06 Mar 20247.867.997.777.957.952,756,089
05 Mar 20248.068.137.887.917.912,324,660
04 Mar 20248.148.207.888.078.073,222,372
01 Mar 20247.948.097.808.078.073,403,150
29 Feb 20247.487.857.407.857.853,672,451
28 Feb 20248.058.177.487.497.495,161,011
27 Feb 20247.908.087.858.078.073,672,980
26 Feb 20247.888.077.767.987.983,705,579
23 Feb 20247.507.807.507.807.803,332,560
22 Feb 20247.337.537.307.457.452,031,160
21 Feb 20247.137.557.087.327.323,578,732
20 Feb 20247.047.246.907.217.213,468,202
19 Feb 20246.897.186.807.057.055,358,854
08 Feb 20246.126.695.876.696.696,343,649
07 Feb 20246.306.336.006.086.086,655,022
06 Feb 20245.966.385.756.236.235,366,189
05 Feb 20246.636.806.106.136.134,820,853
02 Feb 20247.337.446.616.786.784,990,806
01 Feb 20247.267.467.167.347.342,979,520
31 Jan 20248.068.067.307.347.343,255,200
30 Jan 20248.098.157.787.807.801,903,240
29 Jan 20248.428.508.128.148.141,842,840
26 Jan 20248.488.548.388.438.431,717,300
25 Jan 20248.028.458.028.448.442,499,580
24 Jan 20247.988.117.808.088.082,584,164
23 Jan 20247.867.987.777.927.921,803,256
22 Jan 20248.248.347.827.867.862,635,840
19 Jan 20248.498.508.268.268.262,531,240
18 Jan 20248.418.578.098.528.525,708,090
17 Jan 20248.618.628.488.528.522,942,820
16 Jan 20248.588.638.408.578.572,477,140
15 Jan 20248.578.698.548.628.622,356,920
12 Jan 20248.898.908.468.618.616,424,230
11 Jan 20248.738.898.708.738.733,600,680
10 Jan 20248.918.938.708.758.752,017,000
09 Jan 20248.848.998.808.908.902,085,800
08 Jan 20249.009.028.848.848.842,087,445
05 Jan 20249.219.248.989.049.041,989,140
04 Jan 20249.169.269.139.199.191,901,940
03 Jan 20249.299.299.119.249.242,664,260
02 Jan 20249.419.429.189.309.304,618,960
29 Dec 20239.409.659.359.409.405,200,460
28 Dec 20239.329.559.249.409.402,674,405
27 Dec 20239.299.389.199.369.361,460,400
26 Dec 20239.419.439.109.259.252,191,040
25 Dec 20239.489.549.329.389.381,610,260
22 Dec 20239.619.659.409.449.441,928,564
21 Dec 20239.579.609.379.579.572,388,060
20 Dec 20239.719.729.549.559.551,869,100
19 Dec 20239.719.789.639.699.692,195,415
18 Dec 20239.729.999.699.729.722,426,820
15 Dec 20239.929.989.739.789.782,584,624
14 Dec 20239.8710.149.869.889.884,267,360
13 Dec 202310.2310.429.789.889.885,509,237
12 Dec 20239.9710.249.9310.2310.236,065,500
11 Dec 202310.0110.029.789.989.983,274,660
08 Dec 20239.9510.209.9110.0110.015,192,420
07 Dec 20239.779.979.779.919.913,101,680
06 Dec 20239.749.879.729.789.782,618,175
05 Dec 20239.9610.079.809.809.803,986,220
04 Dec 202310.1010.249.899.969.965,967,280
01 Dec 202310.1910.229.5610.0510.0513,285,057
30 Nov 202310.1010.739.9510.5010.5010,601,584
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...