Telling Telecommunication Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	8.490	8.520	7.900	7.990	7.961	29,909,907
2024-01-19	8.620	8.680	8.480	8.490	8.459	15,132,948
2024-01-18	8.520	8.640	8.370	8.630	8.598	25,299,874
2024-01-17	8.870	8.890	8.550	8.570	8.539	27,760,473
2024-01-16	9.090	9.120	8.770	8.900	8.867	29,044,209
2024-01-15	9.000	9.210	8.880	9.110	9.077	22,300,572
2024-01-12	9.380	9.460	8.950	9.010	8.977	40,546,039
2024-01-11	9.190	9.580	9.180	9.410	9.375	40,294,451
2024-01-10	9.350	9.430	8.940	9.270	9.236	41,129,489
2024-01-09	9.660	9.910	9.330	9.500	9.465	54,848,314
2024-01-08	9.790	9.850	9.500	9.570	9.535	44,587,440
2024-01-05	10.150	10.180	9.780	9.830	9.794	80,946,194
2024-01-04	9.400	10.310	9.260	10.310	10.272	65,461,221
2024-01-03	9.450	9.530	9.250	9.370	9.336	23,936,103
2024-01-02	9.560	9.590	9.380	9.470	9.435	20,660,173
2023-12-29	9.330	9.550	9.280	9.540	9.505	27,490,696
2023-12-28	9.170	9.440	9.130	9.330	9.296	21,517,679
2023-12-27	9.110	9.270	9.110	9.250	9.216	16,981,995
2023-12-26	9.490	9.550	9.130	9.170	9.136	20,841,808
2023-12-25	9.470	9.560	9.320	9.550	9.515	19,539,136
2023-12-22	9.740	9.740	9.420	9.480	9.445	39,628,158
2023-12-21	9.730	10.050	9.600	9.790	9.754	45,731,562
2023-12-20	10.140	10.150	9.790	9.840	9.804	27,224,680
2023-12-19	10.110	10.260	9.990	10.150	10.113	21,920,571
2023-12-18	10.350	10.450	10.110	10.160	10.123	23,808,685
2023-12-15	10.540	10.630	10.300	10.400	10.362	28,190,043
2023-12-14	10.640	10.940	10.480	10.510	10.471	33,852,765
2023-12-13	11.000	11.040	10.600	10.640	10.601	34,934,684
2023-12-12	10.940	11.090	10.880	10.960	10.920	35,531,887
2023-12-11	11.040	11.060	10.720	10.990	10.950	40,808,862
2023-12-08	10.970	11.250	10.860	11.040	10.999	42,328,459
2023-12-07	11.170	11.220	10.880	11.000	10.960	50,940,898
2023-12-06	11.200	11.500	11.050	11.310	11.268	56,672,504
2023-12-05	11.770	11.960	11.230	11.320	11.278	64,293,030
2023-12-04	12.120	12.400	11.680	11.960	11.916	66,664,671
2023-12-01	12.640	12.850	11.970	12.300	12.255	120,230,426
2023-11-30	12.180	12.780	11.880	12.640	12.594	141,324,573
2023-11-29	10.890	11.830	10.780	11.830	11.787	90,887,583
2023-11-28	10.680	11.000	10.550	10.750	10.711	61,371,077
2023-11-27	11.180	11.390	10.670	10.670	10.631	100,386,762
2023-11-24	12.550	12.580	11.850	11.850	11.806	121,656,214
2023-11-23	12.500	13.170	12.050	13.170	13.122	204,003,776
2023-11-22	10.830	12.550	10.810	11.970	11.926	159,516,657
2023-11-21	11.330	11.800	11.000	11.460	11.418	152,046,917
2023-11-20	10.800	10.880	10.650	10.730	10.691	34,033,712
2023-11-17	10.900	11.180	10.700	10.860	10.820	40,998,018
2023-11-16	11.110	11.450	10.950	10.980	10.940	70,532,013
2023-11-15	11.000	11.800	10.990	11.450	11.408	109,375,834
2023-11-14	10.690	11.070	10.470	10.980	10.940	65,384,556
2023-11-13	10.660	11.440	10.540	10.830	10.790	77,401,162
2023-11-10	11.020	11.360	10.530	10.840	10.800	81,428,824
2023-11-09	12.080	12.360	10.960	11.000	10.960	166,056,869
2023-11-08	11.000	11.440	10.850	11.440	11.398	66,837,541
2023-11-07	9.460	10.400	9.350	10.400	10.362	117,549,998
2023-11-06	9.120	9.500	9.120	9.450	9.415	34,727,851
2023-11-03	9.170	9.300	9.120	9.170	9.136	30,708,054
2023-11-02	9.460	9.610	9.190	9.200	9.166	48,250,087
2023-11-01	8.930	9.600	8.810	9.450	9.415	76,646,335
2023-10-31	8.990	9.080	8.790	8.840	8.808	53,639,031
2023-10-30	8.340	9.210	8.290	9.210	9.176	48,767,352

← NewerPage 12 of 21 · 1,212 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.