Telling Telecommunication Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.320	9.420	9.210	9.350	9.286	18,877,414
2022-11-01	8.880	9.160	8.830	9.160	9.097	16,195,953
2022-10-31	8.710	8.970	8.660	8.850	8.789	10,990,213
2022-10-28	9.170	9.200	8.710	8.780	8.720	18,832,944
2022-10-27	9.290	9.440	9.200	9.240	9.177	17,436,872
2022-10-26	9.000	9.350	8.990	9.230	9.167	18,084,882
2022-10-25	8.980	9.080	8.780	8.950	8.889	13,140,096
2022-10-24	9.140	9.460	8.960	9.000	8.938	20,167,397
2022-10-21	9.210	9.280	9.050	9.050	8.988	9,592,469
2022-10-20	9.170	9.340	9.000	9.190	9.127	13,548,393
2022-10-19	9.310	9.410	9.220	9.230	9.167	9,813,200
2022-10-18	9.410	9.500	9.310	9.400	9.336	11,069,938
2022-10-17	9.260	9.480	9.210	9.440	9.375	12,475,979
2022-10-14	9.160	9.420	9.140	9.350	9.286	17,423,650
2022-10-13	9.010	9.240	8.950	9.070	9.008	14,593,962
2022-10-12	8.850	9.080	8.640	9.080	9.018	15,064,261
2022-10-11	8.750	8.970	8.750	8.830	8.769	12,362,201
2022-10-10	8.940	9.100	8.830	8.890	8.829	17,174,713
2022-09-30	9.260	9.380	8.860	8.890	8.829	32,464,862
2022-09-29	10.030	10.030	9.540	9.570	9.504	46,988,518
2022-09-28	9.480	9.480	9.100	9.120	9.057	10,851,659
2022-09-27	9.340	9.540	9.230	9.530	9.465	12,732,953
2022-09-26	9.400	9.480	9.230	9.290	9.226	11,724,838
2022-09-23	9.900	9.910	9.380	9.490	9.425	18,377,302
2022-09-22	9.900	10.070	9.850	9.860	9.792	13,493,538
2022-09-21	9.920	10.150	9.780	10.070	10.001	13,221,065
2022-09-20	9.950	10.090	9.940	10.050	9.981	12,853,843
2022-09-19	10.150	10.240	9.860	9.900	9.832	18,420,050
2022-09-16	10.360	10.460	10.160	10.200	10.130	16,046,328
2022-09-15	10.810	10.850	10.170	10.350	10.279	29,512,466
2022-09-14	10.750	10.970	10.610	10.800	10.726	18,639,218
2022-09-13	11.220	11.430	10.950	11.030	10.954	26,629,440
2022-09-09	10.930	11.220	10.680	11.090	11.014	35,550,015
2022-09-08	11.310	11.450	10.870	10.890	10.815	30,195,533
2022-09-07	11.270	11.700	11.070	11.200	11.123	35,147,511
2022-09-06	11.850	11.850	10.830	11.330	11.252	50,521,327
2022-09-05	12.400	12.400	11.520	11.730	11.650	43,848,713
2022-09-02	12.000	12.690	12.000	12.430	12.345	38,830,550
2022-09-01	12.100	12.470	11.800	11.930	11.848	34,423,093
2022-08-31	12.590	12.990	12.190	12.340	12.255	43,145,293
2022-08-30	12.000	13.110	12.000	12.790	12.702	55,372,810
2022-08-29	12.250	12.270	11.720	12.060	11.977	25,766,429
2022-08-26	11.920	12.610	11.820	12.240	12.156	41,553,324
2022-08-25	12.400	12.430	11.640	11.830	11.749	40,719,603
2022-08-24	13.010	13.040	12.220	12.280	12.196	54,019,120
2022-08-23	13.660	13.800	12.760	12.880	12.792	86,510,517
2022-08-22	14.010	14.390	13.380	13.530	13.437	78,319,741
2022-08-19	13.090	14.300	12.700	13.350	13.258	116,740,118
2022-08-18	11.830	13.110	11.830	13.110	13.020	106,250,229
2022-08-17	11.160	12.250	10.950	11.920	11.838	69,590,687
2022-08-16	11.000	11.280	10.910	11.160	11.083	33,066,084
2022-08-15	11.150	11.320	10.830	10.950	10.875	44,897,163
2022-08-12	10.330	11.280	10.250	11.280	11.203	54,173,875
2022-08-11	10.120	10.370	10.100	10.250	10.180	16,967,140
2022-08-10	10.180	10.250	9.990	10.050	9.981	13,955,273
2022-08-09	10.180	10.550	10.130	10.280	10.209	16,643,712
2022-08-08	10.260	10.300	10.100	10.200	10.130	10,827,477
2022-08-05	9.920	10.330	9.850	10.280	10.209	15,804,012
2022-08-04	9.930	10.020	9.740	9.920	9.852	10,985,555
2022-08-03	9.800	10.160	9.690	9.780	9.713	18,353,170

← NewerPage 17 of 21 · 1,217 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.