Telling Telecommunication Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	10.890	10.890	10.400	10.630	10.557	24,082,313
2023-04-26	10.710	11.110	10.660	10.960	10.885	24,642,679
2023-04-25	10.900	11.020	10.550	10.660	10.587	23,383,221
2023-04-24	11.000	11.180	10.820	10.910	10.835	24,447,006
2023-04-21	11.800	11.800	11.020	11.070	10.994	43,812,791
2023-04-20	11.460	11.920	11.330	11.820	11.739	51,263,621
2023-04-19	11.350	11.650	11.120	11.540	11.461	45,736,006
2023-04-18	11.370	11.590	11.160	11.380	11.302	32,247,982
2023-04-17	11.000	11.610	11.000	11.460	11.381	65,662,519
2023-04-14	11.030	11.050	10.450	10.780	10.706	32,106,603
2023-04-13	11.290	11.340	11.030	11.050	10.974	17,447,957
2023-04-12	11.220	11.370	11.070	11.300	11.222	17,726,175
2023-04-11	11.000	11.290	10.850	11.250	11.173	24,385,222
2023-04-10	11.370	11.390	10.910	10.970	10.895	24,433,970
2023-04-07	11.380	11.480	11.290	11.360	11.282	24,138,386
2023-04-06	11.900	11.940	11.320	11.400	11.322	39,344,704
2023-04-04	11.500	11.650	11.240	11.500	11.421	36,941,181
2023-04-03	11.100	11.530	11.100	11.490	11.411	31,798,907
2023-03-31	11.080	11.550	10.940	11.390	11.312	32,455,228
2023-03-30	11.030	11.220	10.820	11.010	10.934	31,095,933
2023-03-29	11.640	11.640	11.120	11.250	11.173	38,870,318
2023-03-28	11.700	11.840	11.310	11.360	11.282	50,466,714
2023-03-27	12.210	12.390	11.420	11.850	11.769	81,759,032
2023-03-24	12.200	12.360	11.560	11.880	11.798	77,693,718
2023-03-23	11.230	11.650	11.110	11.570	11.491	51,250,983
2023-03-22	10.960	11.240	10.930	11.190	11.113	24,617,931
2023-03-21	10.670	10.980	10.620	10.930	10.855	16,418,431
2023-03-20	10.830	11.040	10.680	10.700	10.627	17,483,960
2023-03-17	10.800	10.960	10.720	10.860	10.785	19,759,395
2023-03-16	10.610	10.820	10.510	10.700	10.627	17,347,908
2023-03-15	10.650	10.750	10.610	10.690	10.617	11,600,575
2023-03-14	10.780	10.850	10.400	10.610	10.537	18,510,106
2023-03-13	10.670	10.880	10.570	10.850	10.776	14,879,526
2023-03-10	10.780	10.900	10.680	10.700	10.627	12,211,815
2023-03-09	11.050	11.080	10.760	10.850	10.776	11,691,385
2023-03-08	10.790	11.000	10.780	10.960	10.885	15,498,167
2023-03-07	11.200	11.220	10.750	10.760	10.686	23,913,973
2023-03-06	11.480	11.500	11.120	11.130	11.054	20,797,376
2023-03-03	11.490	11.580	11.320	11.410	11.332	24,149,108
2023-03-02	11.300	11.580	11.230	11.550	11.471	35,686,637
2023-03-01	11.220	11.500	11.200	11.400	11.322	31,453,994
2023-02-28	11.300	11.400	11.020	11.280	11.203	21,455,665
2023-02-27	11.300	11.420	11.170	11.200	11.123	17,180,828
2023-02-24	11.280	11.390	11.170	11.320	11.242	18,777,960
2023-02-23	11.320	11.460	11.100	11.410	11.332	33,173,347
2023-02-22	11.360	11.420	11.150	11.330	11.252	33,848,270
2023-02-21	11.580	11.840	11.360	11.500	11.421	40,533,756
2023-02-20	11.500	11.870	11.270	11.720	11.640	44,652,529
2023-02-17	11.760	11.920	11.430	11.500	11.421	51,835,067
2023-02-16	12.260	12.410	11.580	11.780	11.699	100,202,760
2023-02-15	11.500	12.570	11.210	12.570	12.484	106,279,966
2023-02-14	11.680	12.070	11.340	11.430	11.352	68,917,495
2023-02-13	11.110	11.740	11.110	11.590	11.510	75,719,753
2023-02-10	11.470	11.590	11.030	11.140	11.064	88,970,293
2023-02-09	10.430	11.470	10.310	11.470	11.391	65,479,324
2023-02-08	10.700	10.740	10.370	10.430	10.358	21,804,028
2023-02-07	10.430	10.820	10.400	10.650	10.577	33,953,874
2023-02-06	10.360	10.510	10.290	10.380	10.309	13,113,892
2023-02-03	10.410	10.580	10.270	10.460	10.388	18,556,226
2023-02-02	10.480	10.550	10.350	10.420	10.348	18,686,360

← NewerPage 15 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.