Telling Telecommunication Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	10.580	10.580	9.800	9.870	9.802	28,825,027
2022-08-01	10.510	10.740	10.410	10.700	10.627	12,109,200
2022-07-29	10.920	10.990	10.500	10.600	10.527	20,168,595
2022-07-28	11.060	11.240	10.800	10.880	10.805	22,541,472
2022-07-27	10.840	11.070	10.730	11.000	10.925	14,089,166
2022-07-26	10.640	10.820	10.590	10.800	10.726	10,289,719
2022-07-25	10.860	10.900	10.610	10.640	10.567	15,619,304
2022-07-22	10.770	11.370	10.700	10.980	10.905	27,926,274
2022-07-21	11.000	11.140	10.750	10.760	10.686	19,916,194
2022-07-20	10.950	11.440	10.860	11.020	10.944	31,746,916
2022-07-19	10.600	10.850	10.560	10.850	10.776	17,807,687
2022-07-18	10.300	10.590	10.230	10.540	10.468	12,934,964
2022-07-15	10.250	10.570	10.130	10.260	10.190	21,842,324
2022-07-14	10.660	10.670	10.460	10.500	10.428	12,224,992
2022-07-13	10.470	10.730	10.410	10.670	10.597	12,290,810
2022-07-12	10.690	10.840	10.380	10.380	10.309	13,256,292
2022-07-11	10.890	10.890	10.630	10.730	10.656	12,873,353
2022-07-08	11.230	11.240	10.910	10.960	10.885	15,980,802
2022-07-07	10.880	11.270	10.800	11.240	11.163	18,505,434
2022-07-06	11.250	11.460	10.820	10.980	10.905	23,746,662
2022-07-05	11.520	11.540	11.100	11.330	11.252	19,963,485
2022-07-04	11.580	11.680	11.250	11.400	11.322	17,442,964
2022-07-01	11.830	11.900	11.480	11.560	11.481	19,906,828
2022-06-30	11.830	12.120	11.760	11.910	11.828	21,163,255
2022-06-29	12.210	12.370	11.840	11.850	11.769	32,190,142
2022-06-28	11.500	12.350	11.330	12.300	12.216	48,846,207
2022-06-27	11.730	11.850	11.430	11.490	11.411	34,988,284
2022-06-24	12.210	12.220	11.670	11.730	11.650	49,792,143
2022-06-23	11.930	12.410	11.780	12.240	12.156	59,676,936
2022-06-22	11.050	12.320	11.030	12.000	11.918	79,036,809
2022-06-21	10.610	11.410	10.510	11.200	11.123	54,019,760
2022-06-20	10.650	10.820	10.540	10.710	10.637	34,698,297
2022-06-17	10.360	11.180	10.160	10.700	10.627	63,753,218
2022-06-16	10.170	10.590	10.160	10.240	10.170	30,929,633
2022-06-15	10.200	10.530	10.150	10.250	10.180	46,449,258
2022-06-14	10.050	10.300	9.760	10.240	10.170	35,712,098
2022-06-13	10.030	10.390	9.910	10.190	10.120	30,527,124
2022-06-10	9.600	10.140	9.550	10.070	10.001	35,102,291
2022-06-09	9.970	10.230	9.600	9.700	9.573	30,777,095
2022-06-08	10.290	10.290	9.860	10.040	9.908	33,929,957
2022-06-07	10.200	10.580	9.910	10.350	10.214	46,933,942
2022-06-06	10.150	10.250	9.900	10.110	9.977	41,030,645
2022-06-02	10.320	10.380	9.810	10.160	10.027	70,734,534
2022-06-01	9.800	10.790	9.770	10.500	10.362	94,502,407
2022-05-31	9.450	10.070	9.290	9.810	9.681	37,734,597
2022-05-30	9.600	9.700	9.180	9.390	9.267	23,576,791
2022-05-27	9.820	9.940	9.440	9.600	9.474	34,292,002
2022-05-26	9.700	10.700	9.280	9.980	9.849	51,659,120
2022-05-25	9.420	9.800	9.220	9.740	9.612	20,046,560
2022-05-24	10.120	10.300	9.340	9.400	9.277	27,610,134
2022-05-23	9.990	10.360	9.880	10.120	9.987	29,563,615
2022-05-20	9.640	10.380	9.580	9.900	9.770	33,732,441
2022-05-19	9.580	9.710	9.410	9.580	9.454	18,704,987
2022-05-18	9.630	9.920	9.490	9.740	9.612	23,158,127
2022-05-17	9.470	9.710	9.300	9.600	9.474	17,728,704
2022-05-16	9.600	9.820	9.460	9.640	9.514	18,291,882
2022-05-13	9.570	9.730	9.330	9.510	9.385	18,156,127
2022-05-12	9.390	9.630	9.340	9.550	9.425	16,978,058
2022-05-11	9.370	9.920	9.260	9.510	9.385	40,700,638
2022-05-10	9.300	9.510	9.190	9.370	9.247	40,416,244

← NewerPage 18 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.