Telling Telecommunication Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.620 | 7.680 | 7.490 | 7.520 | 7.512 | 13,135,700 |
| 2024-07-23 | 7.820 | 7.930 | 7.630 | 7.640 | 7.632 | 14,452,915 |
| 2024-07-22 | 7.790 | 7.860 | 7.750 | 7.820 | 7.812 | 8,919,500 |
| 2024-07-19 | 7.750 | 7.860 | 7.690 | 7.780 | 7.772 | 10,213,300 |
| 2024-07-18 | 7.760 | 7.790 | 7.580 | 7.760 | 7.752 | 14,801,401 |
| 2024-07-17 | 7.940 | 8.000 | 7.770 | 7.790 | 7.782 | 14,265,960 |
| 2024-07-16 | 7.870 | 8.020 | 7.800 | 7.980 | 7.972 | 13,182,500 |
| 2024-07-15 | 7.910 | 8.030 | 7.880 | 7.880 | 7.872 | 13,252,800 |
| 2024-07-12 | 8.280 | 8.300 | 7.870 | 7.920 | 7.912 | 18,467,901 |
| 2024-07-11 | 7.900 | 8.100 | 7.840 | 8.050 | 8.042 | 22,390,000 |
| 2024-07-10 | 7.910 | 8.020 | 7.750 | 7.750 | 7.742 | 26,719,002 |
| 2024-07-09 | 7.500 | 8.060 | 7.470 | 8.010 | 8.002 | 39,574,388 |
| 2024-07-08 | 7.940 | 7.940 | 7.600 | 7.650 | 7.642 | 26,450,692 |
| 2024-07-05 | 8.010 | 8.090 | 7.850 | 8.000 | 7.992 | 18,585,500 |
| 2024-07-04 | 8.320 | 8.370 | 7.980 | 8.020 | 8.012 | 24,430,347 |
| 2024-07-03 | 8.660 | 8.660 | 8.280 | 8.320 | 8.311 | 31,472,700 |
| 2024-07-02 | 8.860 | 8.900 | 8.580 | 8.680 | 8.671 | 29,759,073 |
| 2024-07-01 | 9.000 | 9.120 | 8.620 | 8.900 | 8.891 | 40,132,523 |
| 2024-06-28 | 8.870 | 9.220 | 8.750 | 9.080 | 9.071 | 40,407,110 |
| 2024-06-27 | 9.050 | 9.320 | 8.990 | 8.990 | 8.981 | 48,305,633 |
| 2024-06-26 | 8.880 | 9.300 | 8.800 | 9.210 | 9.200 | 55,057,711 |
| 2024-06-25 | 8.650 | 9.270 | 8.650 | 9.000 | 8.991 | 65,781,771 |
| 2024-06-24 | 8.800 | 9.010 | 8.500 | 8.600 | 8.591 | 35,331,200 |
| 2024-06-21 | 8.580 | 9.060 | 8.420 | 8.860 | 8.851 | 42,627,652 |
| 2024-06-20 | 8.840 | 9.400 | 8.670 | 8.700 | 8.691 | 53,692,700 |
| 2024-06-19 | 9.400 | 9.400 | 8.840 | 8.950 | 8.941 | 62,842,851 |
| 2024-06-18 | 9.120 | 9.540 | 9.050 | 9.510 | 9.475 | 54,044,589 |
| 2024-06-17 | 9.130 | 9.430 | 9.090 | 9.340 | 9.306 | 53,993,096 |
| 2024-06-14 | 9.270 | 9.550 | 9.060 | 9.340 | 9.306 | 96,808,088 |
| 2024-06-13 | 8.700 | 9.560 | 8.690 | 9.560 | 9.525 | 86,124,065 |
| 2024-06-12 | 8.900 | 9.250 | 8.670 | 8.690 | 8.658 | 68,073,239 |
| 2024-06-11 | 8.550 | 8.780 | 8.440 | 8.700 | 8.668 | 46,725,431 |
| 2024-06-07 | 8.230 | 8.750 | 7.910 | 8.600 | 8.568 | 61,173,183 |
| 2024-06-06 | 8.400 | 8.480 | 8.080 | 8.120 | 8.090 | 40,422,837 |
| 2024-06-05 | 8.200 | 8.600 | 8.100 | 8.470 | 8.439 | 53,875,950 |
| 2024-06-04 | 8.440 | 8.510 | 8.050 | 8.260 | 8.230 | 48,978,868 |
| 2024-06-03 | 8.400 | 8.880 | 8.350 | 8.460 | 8.429 | 86,198,279 |
| 2024-05-31 | 7.460 | 8.170 | 7.440 | 8.170 | 8.140 | 61,537,869 |
| 2024-05-30 | 7.410 | 7.480 | 7.300 | 7.430 | 7.403 | 8,655,185 |
| 2024-05-29 | 7.360 | 7.540 | 7.360 | 7.420 | 7.393 | 9,423,014 |
| 2024-05-28 | 7.500 | 7.550 | 7.360 | 7.400 | 7.373 | 9,516,800 |
| 2024-05-27 | 7.550 | 7.560 | 7.340 | 7.500 | 7.472 | 11,310,842 |
| 2024-05-24 | 7.650 | 7.700 | 7.460 | 7.470 | 7.443 | 11,862,363 |
| 2024-05-23 | 7.850 | 7.860 | 7.600 | 7.640 | 7.612 | 16,495,500 |
| 2024-05-22 | 7.890 | 7.950 | 7.840 | 7.900 | 7.871 | 11,183,900 |
| 2024-05-21 | 7.970 | 7.970 | 7.820 | 7.880 | 7.851 | 10,881,500 |
| 2024-05-20 | 8.090 | 8.090 | 7.920 | 7.980 | 7.951 | 12,914,400 |
| 2024-05-17 | 7.930 | 8.070 | 7.840 | 8.060 | 8.030 | 11,477,873 |
| 2024-05-16 | 7.960 | 8.060 | 7.910 | 7.930 | 7.901 | 11,274,600 |
| 2024-05-15 | 8.130 | 8.170 | 7.960 | 7.960 | 7.931 | 12,631,299 |
| 2024-05-14 | 8.010 | 8.190 | 7.990 | 8.100 | 8.070 | 10,435,400 |
| 2024-05-13 | 8.070 | 8.150 | 7.890 | 8.010 | 7.981 | 14,680,231 |
| 2024-05-10 | 8.280 | 8.600 | 8.150 | 8.170 | 8.140 | 20,411,643 |
| 2024-05-09 | 8.080 | 8.550 | 8.070 | 8.280 | 8.250 | 28,200,728 |
| 2024-05-08 | 8.150 | 8.160 | 8.010 | 8.060 | 8.030 | 12,660,900 |
| 2024-05-07 | 8.150 | 8.260 | 8.100 | 8.170 | 8.140 | 10,623,405 |
| 2024-05-06 | 8.200 | 8.280 | 8.130 | 8.180 | 8.150 | 15,172,935 |
| 2024-04-30 | 8.170 | 8.240 | 7.960 | 8.080 | 8.050 | 15,834,032 |
| 2024-04-29 | 7.990 | 8.240 | 7.980 | 8.170 | 8.140 | 19,053,865 |
| 2024-04-26 | 7.840 | 8.100 | 7.840 | 8.050 | 8.020 | 14,212,901 |
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.