Telling Telecommunication Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.260 | 9.560 | 9.200 | 9.220 | 9.220 | 16,248,088 |
| 2026-10-16 | 9.480 | 9.580 | 9.240 | 9.340 | 9.340 | 16,628,965 |
| 2026-10-15 | 9.400 | 9.730 | 9.340 | 9.390 | 9.390 | 22,040,473 |
| 2026-10-14 | 9.620 | 9.800 | 9.460 | 9.650 | 9.650 | 19,834,658 |
| 2026-10-13 | 9.410 | 9.710 | 9.260 | 9.660 | 9.660 | 22,262,385 |
| 2026-10-12 | 9.500 | 9.640 | 9.390 | 9.550 | 9.550 | 25,583,934 |
| 2026-10-09 | 9.170 | 9.560 | 9.090 | 9.510 | 9.510 | 24,006,221 |
| 2026-10-08 | 9.350 | 9.420 | 9.090 | 9.190 | 9.190 | 20,732,080 |
| 2026-09-30 | 9.260 | 9.270 | 8.900 | 9.140 | 9.140 | 20,925,557 |
| 2026-09-29 | 8.630 | 9.200 | 8.600 | 9.150 | 9.150 | 36,692,914 |
| 2026-09-28 | 9.350 | 9.380 | 8.590 | 8.660 | 8.660 | 40,121,738 |
| 2026-09-24 | 9.050 | 9.450 | 8.930 | 9.320 | 9.320 | 41,466,797 |
| 2026-09-23 | 9.380 | 9.390 | 9.040 | 9.060 | 9.060 | 28,582,500 |
| 2026-09-22 | 9.680 | 9.900 | 9.350 | 9.380 | 9.380 | 56,764,297 |
| 2026-09-21 | 8.880 | 9.770 | 8.880 | 9.770 | 9.770 | 54,521,797 |
| 2026-09-18 | 8.850 | 9.020 | 8.850 | 8.880 | 8.880 | 9,477,449 |
| 2026-09-17 | 8.750 | 8.930 | 8.740 | 8.880 | 8.880 | 9,860,132 |
| 2026-09-16 | 8.760 | 8.860 | 8.680 | 8.810 | 8.810 | 11,469,712 |
| 2026-09-15 | 8.970 | 9.130 | 8.790 | 8.800 | 8.800 | 10,043,500 |
| 2026-09-14 | 8.890 | 9.020 | 8.750 | 8.990 | 8.990 | 15,102,976 |
| 2026-09-11 | 9.060 | 9.100 | 8.720 | 8.900 | 8.900 | 22,688,844 |
| 2026-09-10 | 9.230 | 9.360 | 8.970 | 9.010 | 9.010 | 18,193,768 |
| 2026-09-09 | 9.200 | 9.280 | 9.140 | 9.250 | 9.250 | 11,590,410 |
| 2026-09-08 | 9.060 | 9.300 | 9.000 | 9.230 | 9.230 | 13,731,941 |
| 2026-09-07 | 8.970 | 9.080 | 8.880 | 9.050 | 9.050 | 16,173,833 |
| 2026-09-04 | 9.140 | 9.300 | 8.950 | 9.000 | 9.000 | 17,414,523 |
| 2026-09-03 | 9.170 | 9.300 | 9.120 | 9.130 | 9.130 | 17,500,232 |
| 2026-09-02 | 9.110 | 9.230 | 9.030 | 9.170 | 9.170 | 22,903,213 |
| 2026-09-01 | 9.180 | 9.320 | 9.050 | 9.160 | 9.160 | 33,302,492 |
| 2026-08-31 | 8.700 | 9.000 | 8.610 | 8.960 | 8.960 | 21,192,729 |
| 2026-08-28 | 8.710 | 8.920 | 8.560 | 8.760 | 8.760 | 22,269,805 |
| 2026-08-27 | 8.570 | 8.740 | 8.520 | 8.710 | 8.710 | 17,624,129 |
| 2026-08-26 | 8.500 | 8.700 | 8.480 | 8.570 | 8.570 | 18,827,957 |
| 2026-08-25 | 8.230 | 8.580 | 8.190 | 8.550 | 8.550 | 21,363,031 |
| 2026-08-24 | 8.310 | 8.430 | 8.200 | 8.260 | 8.260 | 13,352,101 |
| 2026-08-21 | 8.200 | 8.350 | 8.080 | 8.310 | 8.310 | 17,423,053 |
| 2026-08-20 | 8.040 | 8.290 | 8.000 | 8.210 | 8.210 | 18,277,242 |
| 2026-08-19 | 8.190 | 8.240 | 7.950 | 7.980 | 7.980 | 20,904,488 |
| 2026-08-18 | 8.260 | 8.300 | 8.090 | 8.270 | 8.270 | 17,204,861 |
| 2026-08-17 | 8.330 | 8.350 | 8.000 | 8.280 | 8.280 | 26,836,803 |
| 2026-08-14 | 8.400 | 8.470 | 8.280 | 8.350 | 8.350 | 17,840,500 |
| 2026-08-13 | 8.730 | 8.760 | 8.380 | 8.400 | 8.400 | 26,578,996 |
| 2026-08-12 | 8.660 | 8.720 | 8.530 | 8.680 | 8.680 | 28,706,936 |
| 2026-08-11 | 8.430 | 8.800 | 8.320 | 8.690 | 8.690 | 43,795,367 |
| 2026-08-10 | 8.370 | 8.510 | 8.170 | 8.430 | 8.430 | 22,985,076 |
| 2026-08-07 | 8.500 | 8.510 | 8.140 | 8.310 | 8.310 | 24,380,904 |
| 2026-08-06 | 8.480 | 8.670 | 8.360 | 8.490 | 8.490 | 24,931,932 |
| 2026-08-05 | 8.520 | 8.670 | 8.480 | 8.580 | 8.580 | 21,245,148 |
| 2026-08-04 | 8.560 | 8.630 | 8.410 | 8.520 | 8.520 | 19,422,996 |
| 2026-08-03 | 8.370 | 8.570 | 8.370 | 8.570 | 8.570 | 15,040,694 |
| 2026-07-31 | 8.160 | 8.600 | 8.110 | 8.420 | 8.420 | 28,313,445 |
| 2026-07-30 | 8.690 | 8.750 | 8.430 | 8.490 | 8.490 | 24,237,426 |
| 2026-07-29 | 8.450 | 8.630 | 8.280 | 8.580 | 8.580 | 25,715,254 |
| 2026-07-28 | 8.300 | 8.500 | 8.290 | 8.460 | 8.460 | 21,058,600 |
| 2026-07-27 | 8.270 | 8.390 | 8.160 | 8.380 | 8.380 | 17,307,801 |
| 2026-07-24 | 8.400 | 8.520 | 8.220 | 8.230 | 8.230 | 20,836,863 |
| 2026-07-23 | 8.420 | 8.620 | 8.290 | 8.590 | 8.590 | 24,819,750 |
| 2026-07-22 | 8.500 | 8.640 | 8.430 | 8.500 | 8.500 | 32,559,469 |
| 2026-07-21 | 8.900 | 9.160 | 8.390 | 8.690 | 8.690 | 53,499,922 |
| 2026-07-20 | 8.670 | 9.150 | 8.500 | 8.990 | 8.990 | 52,239,023 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-20 | 0.0100 CNY |
| 2024-06-19 | 0.0250 CNY |
| 2023-06-13 | 0.0320 CNY |
| 2022-06-10 | 0.0610 CNY |
| 2021-06-11 | 0.0550 CNY |
| 2020-06-23 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.