Telling Telecommunication Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	8.820	8.950	8.730	8.740	8.708	9,356,100
2023-07-26	9.020	9.030	8.820	8.870	8.837	9,909,600
2023-07-25	8.980	9.130	8.960	9.030	8.997	9,645,442
2023-07-24	8.810	9.030	8.770	8.920	8.887	8,734,452
2023-07-21	8.800	8.970	8.780	8.880	8.847	7,971,398
2023-07-20	8.900	9.010	8.830	8.830	8.798	11,660,000
2023-07-19	8.970	9.040	8.880	8.990	8.957	7,911,758
2023-07-18	9.020	9.060	8.940	8.970	8.937	8,230,030
2023-07-17	9.120	9.120	8.950	9.040	9.007	8,177,053
2023-07-14	8.970	9.200	8.930	9.130	9.096	15,039,871
2023-07-13	8.920	9.030	8.890	8.980	8.947	9,422,039
2023-07-12	9.120	9.180	8.920	8.930	8.897	12,408,599
2023-07-11	9.020	9.080	8.980	9.070	9.037	7,321,518
2023-07-10	9.030	9.110	8.980	9.020	8.987	9,406,857
2023-07-07	9.180	9.280	9.000	9.030	8.997	11,344,044
2023-07-06	9.030	9.170	8.980	9.070	9.037	8,716,144
2023-07-05	9.150	9.190	9.010	9.030	8.997	9,587,828
2023-07-04	9.090	9.280	9.010	9.170	9.136	12,199,294
2023-07-03	9.010	9.170	9.000	9.090	9.057	12,618,756
2023-06-30	8.770	9.120	8.760	9.040	9.007	15,022,864
2023-06-29	8.550	8.830	8.550	8.760	8.728	16,875,184
2023-06-28	8.620	8.690	8.390	8.570	8.539	18,363,863
2023-06-27	8.400	8.740	8.230	8.620	8.588	26,997,296
2023-06-26	9.180	9.180	8.450	8.450	8.419	35,835,998
2023-06-21	9.690	9.690	9.380	9.390	9.356	17,743,466
2023-06-20	9.820	9.850	9.660	9.700	9.664	15,203,819
2023-06-19	9.980	10.030	9.810	9.850	9.814	15,231,439
2023-06-16	9.840	10.090	9.780	10.010	9.973	17,588,297
2023-06-15	9.800	9.890	9.760	9.840	9.804	11,116,665
2023-06-14	9.800	9.970	9.780	9.830	9.794	10,998,355
2023-06-13	9.910	9.920	9.770	9.830	9.794	17,218,443
2023-06-12	9.810	10.160	9.780	9.990	9.921	21,190,941
2023-06-09	9.680	9.740	9.580	9.720	9.653	7,933,405
2023-06-08	9.790	9.820	9.560	9.650	9.584	9,753,589
2023-06-07	9.680	9.820	9.640	9.790	9.723	11,469,837
2023-06-06	10.060	10.090	9.680	9.700	9.633	19,347,258
2023-06-05	10.000	10.120	9.980	10.060	9.991	9,798,483
2023-06-02	10.120	10.210	9.980	10.050	9.981	17,746,378
2023-06-01	10.080	10.370	10.010	10.140	10.070	29,190,787
2023-05-31	9.520	10.300	9.460	10.080	10.011	33,708,363
2023-05-30	9.360	9.520	9.240	9.510	9.445	8,114,441
2023-05-29	9.520	9.570	9.330	9.390	9.326	8,042,988
2023-05-26	9.390	9.490	9.300	9.440	9.375	6,434,603
2023-05-25	9.500	9.600	9.300	9.380	9.316	9,670,760
2023-05-24	9.440	9.580	9.370	9.500	9.435	6,440,542
2023-05-23	9.780	9.790	9.500	9.500	9.435	13,790,934
2023-05-22	9.760	9.830	9.700	9.750	9.683	8,093,864
2023-05-19	9.870	9.910	9.770	9.830	9.763	8,837,878
2023-05-18	9.740	9.870	9.710	9.840	9.772	10,349,028
2023-05-17	9.710	9.800	9.670	9.740	9.673	6,211,366
2023-05-16	9.880	9.930	9.700	9.720	9.653	9,465,849
2023-05-15	9.740	9.870	9.650	9.850	9.782	10,304,415
2023-05-12	9.840	9.930	9.700	9.740	9.673	9,064,971
2023-05-11	9.880	9.970	9.790	9.880	9.812	10,665,012
2023-05-10	9.720	9.930	9.610	9.880	9.812	11,965,787
2023-05-09	10.150	10.180	9.760	9.790	9.723	30,006,177
2023-05-08	10.600	10.650	10.190	10.260	10.190	30,302,142
2023-05-05	10.980	11.030	10.510	10.600	10.527	25,086,821
2023-05-04	10.950	11.130	10.880	10.990	10.915	17,683,146
2023-04-28	10.590	11.080	10.580	11.020	10.944	22,262,236

← NewerPage 14 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.