Telling Telecommunication Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	10.480	10.550	10.350	10.420	10.348	18,686,360
2023-02-01	10.260	10.490	10.220	10.480	10.408	23,091,594
2023-01-31	10.130	10.300	10.100	10.230	10.160	16,637,745
2023-01-30	10.160	10.240	10.100	10.140	10.070	18,185,448
2023-01-20	9.890	10.080	9.860	10.050	9.981	14,848,254
2023-01-19	9.800	9.870	9.710	9.840	9.772	9,164,540
2023-01-18	9.820	9.910	9.760	9.830	9.763	7,888,829
2023-01-17	10.030	10.050	9.760	9.800	9.733	13,535,892
2023-01-16	9.850	10.150	9.800	10.000	9.931	16,435,952
2023-01-13	9.700	9.930	9.690	9.930	9.862	10,853,224
2023-01-12	9.910	9.960	9.680	9.750	9.683	13,260,734
2023-01-11	9.970	10.130	9.850	9.870	9.802	13,534,097
2023-01-10	10.110	10.180	9.980	9.990	9.921	12,707,600
2023-01-09	10.100	10.200	10.090	10.140	10.070	13,549,027
2023-01-06	10.160	10.360	10.060	10.140	10.070	18,508,429
2023-01-05	10.170	10.270	10.080	10.160	10.090	22,441,915
2023-01-04	9.870	10.580	9.800	10.290	10.219	40,300,121
2023-01-03	9.740	9.950	9.540	9.940	9.872	18,731,817
2022-12-30	9.660	9.760	9.450	9.740	9.673	15,397,634
2022-12-29	9.860	9.890	9.490	9.500	9.435	26,974,904
2022-12-28	10.060	10.120	9.920	9.930	9.862	15,382,743
2022-12-27	10.270	10.330	10.050	10.110	10.041	14,903,926
2022-12-26	10.200	10.290	10.120	10.270	10.200	14,006,239
2022-12-23	9.880	10.360	9.650	10.230	10.160	22,657,491
2022-12-22	10.230	10.270	9.990	10.020	9.951	18,011,130
2022-12-21	10.100	10.320	10.010	10.230	10.160	16,585,465
2022-12-20	10.150	10.250	9.960	10.150	10.080	14,833,930
2022-12-19	10.290	10.430	10.060	10.110	10.041	18,144,810
2022-12-16	10.670	10.680	10.300	10.360	10.289	31,365,240
2022-12-15	10.800	11.010	10.650	10.790	10.716	23,826,281
2022-12-14	10.640	10.930	10.630	10.750	10.676	24,493,933
2022-12-13	10.810	10.950	10.650	10.690	10.617	24,468,468
2022-12-12	11.050	11.300	10.810	10.920	10.845	33,202,258
2022-12-09	10.830	11.470	10.580	11.170	11.093	57,359,285
2022-12-08	11.200	11.290	10.760	10.810	10.736	47,671,035
2022-12-07	11.170	11.660	11.170	11.250	11.173	63,080,960
2022-12-06	11.300	11.900	11.170	11.280	11.203	106,209,319
2022-12-05	10.410	11.260	10.380	11.260	11.183	71,363,287
2022-12-02	10.060	10.390	9.990	10.240	10.170	21,278,468
2022-12-01	10.140	10.270	10.000	10.090	10.021	18,083,515
2022-11-30	10.000	10.200	9.980	10.040	9.971	15,189,241
2022-11-29	9.880	10.130	9.870	10.100	10.031	15,869,987
2022-11-28	9.790	10.070	9.680	9.980	9.912	15,218,894
2022-11-25	10.250	10.380	9.900	9.920	9.852	22,926,151
2022-11-24	10.430	10.660	10.180	10.250	10.180	23,369,539
2022-11-23	11.010	11.010	10.410	10.510	10.438	34,708,032
2022-11-22	10.690	11.450	10.350	11.090	11.014	52,432,840
2022-11-21	10.720	10.970	10.650	10.740	10.666	28,036,021
2022-11-18	10.570	10.860	10.400	10.630	10.557	30,117,894
2022-11-17	10.720	10.860	10.520	10.570	10.497	24,951,489
2022-11-16	10.300	10.830	10.230	10.800	10.726	41,887,257
2022-11-15	10.220	10.450	10.150	10.340	10.269	24,374,604
2022-11-14	10.670	10.700	10.120	10.190	10.120	42,085,077
2022-11-11	11.190	11.260	10.610	10.650	10.577	60,796,475
2022-11-10	10.360	10.980	10.290	10.930	10.855	49,212,565
2022-11-09	9.990	10.990	9.830	10.570	10.497	48,417,043
2022-11-08	10.290	10.350	9.860	10.020	9.951	26,929,417
2022-11-07	9.700	10.230	9.650	10.130	10.060	39,250,391
2022-11-04	9.450	9.860	9.370	9.700	9.633	25,381,823
2022-11-03	9.250	9.450	9.220	9.390	9.326	14,468,150

← NewerPage 16 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.