Telling Telecommunication Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.900 | 7.980 | 7.840 | 7.870 | 7.841 | 11,509,100 |
| 2024-04-24 | 7.770 | 7.900 | 7.660 | 7.900 | 7.871 | 12,071,100 |
| 2024-04-23 | 7.800 | 7.880 | 7.680 | 7.690 | 7.662 | 10,357,015 |
| 2024-04-22 | 7.700 | 7.900 | 7.540 | 7.710 | 7.682 | 12,973,820 |
| 2024-04-19 | 7.900 | 7.960 | 7.740 | 7.800 | 7.771 | 15,969,601 |
| 2024-04-18 | 8.030 | 8.180 | 7.860 | 7.960 | 7.931 | 16,748,322 |
| 2024-04-17 | 7.580 | 8.020 | 7.580 | 8.020 | 7.991 | 20,497,492 |
| 2024-04-16 | 8.060 | 8.060 | 7.450 | 7.460 | 7.433 | 28,699,784 |
| 2024-04-15 | 8.220 | 8.350 | 7.880 | 8.010 | 7.981 | 22,970,488 |
| 2024-04-12 | 8.580 | 8.650 | 8.230 | 8.240 | 8.210 | 21,364,101 |
| 2024-04-11 | 8.400 | 8.750 | 8.370 | 8.580 | 8.549 | 17,540,210 |
| 2024-04-10 | 8.760 | 8.790 | 8.380 | 8.480 | 8.449 | 18,895,600 |
| 2024-04-09 | 8.650 | 8.830 | 8.600 | 8.820 | 8.788 | 13,948,461 |
| 2024-04-08 | 8.930 | 8.930 | 8.660 | 8.680 | 8.648 | 20,228,394 |
| 2024-04-03 | 9.070 | 9.110 | 8.780 | 8.960 | 8.927 | 21,110,200 |
| 2024-04-02 | 9.230 | 9.290 | 9.010 | 9.070 | 9.037 | 21,792,700 |
| 2024-04-01 | 9.160 | 9.440 | 9.160 | 9.320 | 9.286 | 26,873,469 |
| 2024-03-29 | 9.070 | 9.210 | 8.930 | 9.210 | 9.176 | 16,173,836 |
| 2024-03-28 | 8.710 | 9.300 | 8.700 | 9.170 | 9.136 | 38,773,235 |
| 2024-03-27 | 9.150 | 9.180 | 8.610 | 8.640 | 8.608 | 41,418,012 |
| 2024-03-26 | 9.170 | 9.450 | 8.950 | 9.240 | 9.206 | 39,212,217 |
| 2024-03-25 | 9.900 | 9.990 | 9.300 | 9.320 | 9.286 | 60,651,027 |
| 2024-03-22 | 9.410 | 10.200 | 9.370 | 9.990 | 9.953 | 86,897,055 |
| 2024-03-21 | 9.580 | 9.630 | 9.340 | 9.530 | 9.495 | 57,576,761 |
| 2024-03-20 | 9.170 | 9.750 | 9.160 | 9.610 | 9.575 | 78,985,363 |
| 2024-03-19 | 9.230 | 9.400 | 9.160 | 9.160 | 9.126 | 31,973,234 |
| 2024-03-18 | 9.110 | 9.290 | 9.030 | 9.250 | 9.216 | 34,671,933 |
| 2024-03-15 | 8.980 | 9.070 | 8.870 | 9.060 | 9.027 | 17,454,211 |
| 2024-03-14 | 9.100 | 9.180 | 8.860 | 8.980 | 8.947 | 30,582,375 |
| 2024-03-13 | 9.110 | 9.380 | 9.070 | 9.180 | 9.146 | 36,839,200 |
| 2024-03-12 | 9.170 | 9.260 | 9.070 | 9.130 | 9.096 | 28,122,811 |
| 2024-03-11 | 8.980 | 9.180 | 8.830 | 9.160 | 9.126 | 34,931,898 |
| 2024-03-08 | 8.810 | 9.490 | 8.770 | 9.180 | 9.146 | 54,010,239 |
| 2024-03-07 | 9.200 | 9.370 | 8.810 | 8.820 | 8.788 | 54,711,931 |
| 2024-03-06 | 9.330 | 9.490 | 9.120 | 9.260 | 9.226 | 63,849,983 |
| 2024-03-05 | 9.250 | 9.690 | 9.030 | 9.610 | 9.575 | 110,224,114 |
| 2024-03-04 | 8.820 | 9.630 | 8.600 | 9.410 | 9.375 | 105,688,304 |
| 2024-03-01 | 8.480 | 8.870 | 8.430 | 8.750 | 8.718 | 49,467,363 |
| 2024-02-29 | 7.800 | 8.480 | 7.760 | 8.450 | 8.419 | 38,582,896 |
| 2024-02-28 | 8.610 | 8.730 | 7.850 | 7.860 | 7.831 | 46,911,102 |
| 2024-02-27 | 8.200 | 8.590 | 8.160 | 8.590 | 8.558 | 26,219,030 |
| 2024-02-26 | 8.200 | 8.450 | 8.080 | 8.300 | 8.270 | 30,787,399 |
| 2024-02-23 | 7.950 | 8.200 | 7.790 | 8.180 | 8.150 | 31,147,182 |
| 2024-02-22 | 7.600 | 7.890 | 7.560 | 7.890 | 7.861 | 26,037,595 |
| 2024-02-21 | 7.550 | 7.910 | 7.480 | 7.650 | 7.622 | 36,991,579 |
| 2024-02-20 | 7.390 | 7.670 | 7.270 | 7.670 | 7.642 | 35,325,204 |
| 2024-02-19 | 7.500 | 7.500 | 7.270 | 7.410 | 7.383 | 36,170,469 |
| 2024-02-08 | 7.130 | 7.340 | 6.980 | 7.320 | 7.293 | 46,520,633 |
| 2024-02-07 | 6.700 | 7.280 | 6.670 | 7.120 | 7.094 | 56,230,987 |
| 2024-02-06 | 6.160 | 6.760 | 5.960 | 6.620 | 6.596 | 36,774,756 |
| 2024-02-05 | 6.850 | 7.010 | 6.220 | 6.230 | 6.207 | 40,413,661 |
| 2024-02-02 | 7.280 | 7.450 | 6.660 | 6.910 | 6.885 | 32,085,635 |
| 2024-02-01 | 7.350 | 7.470 | 7.150 | 7.220 | 7.194 | 25,513,400 |
| 2024-01-31 | 7.800 | 7.920 | 7.370 | 7.400 | 7.373 | 35,742,038 |
| 2024-01-30 | 8.070 | 8.280 | 7.860 | 7.890 | 7.861 | 24,227,194 |
| 2024-01-29 | 8.490 | 8.550 | 8.160 | 8.170 | 8.140 | 26,164,921 |
| 2024-01-26 | 8.450 | 8.850 | 8.410 | 8.520 | 8.489 | 45,152,009 |
| 2024-01-25 | 8.210 | 8.490 | 8.150 | 8.480 | 8.449 | 25,208,459 |
| 2024-01-24 | 8.160 | 8.250 | 7.850 | 8.250 | 8.220 | 24,606,719 |
| 2024-01-23 | 7.990 | 8.170 | 7.850 | 8.140 | 8.110 | 22,932,807 |
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.