Telling Telecommunication Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.910	9.540	8.670	9.540	9.415	33,858,640
2022-05-06	8.720	8.930	8.550	8.670	8.556	15,481,780
2022-05-05	8.880	9.120	8.770	8.930	8.813	19,981,057
2022-04-29	8.710	9.000	8.460	8.920	8.803	21,835,708
2022-04-28	8.600	8.740	8.330	8.460	8.349	22,327,778
2022-04-27	7.910	8.780	7.700	8.740	8.625	36,125,200
2022-04-26	8.800	8.840	8.100	8.160	8.053	48,862,660
2022-04-25	9.740	9.740	8.860	8.860	8.744	31,332,917
2022-04-22	10.020	10.190	9.800	9.860	9.731	18,739,663
2022-04-21	10.690	10.870	10.130	10.160	10.027	18,819,132
2022-04-20	11.100	11.120	10.680	10.770	10.629	13,368,114
2022-04-19	10.740	11.220	10.640	11.040	10.895	16,832,938
2022-04-18	10.590	10.760	10.200	10.730	10.589	16,182,423
2022-04-15	11.290	11.300	10.320	10.600	10.461	33,963,461
2022-04-14	11.270	11.580	10.930	11.280	11.132	23,413,210
2022-04-13	12.260	12.440	11.420	11.450	11.300	29,925,570
2022-04-12	12.000	12.200	11.660	12.080	11.922	29,957,494
2022-04-11	12.900	13.030	12.220	12.220	12.060	41,392,074
2022-04-08	13.680	13.990	13.280	13.580	13.402	35,967,012
2022-04-07	14.100	14.420	13.750	13.840	13.659	37,475,407
2022-04-06	14.100	14.500	14.000	14.290	14.103	68,249,738
2022-04-01	12.850	14.090	12.820	14.090	13.905	58,554,118
2022-03-31	13.700	13.840	12.730	12.810	12.642	45,618,131
2022-03-30	12.670	13.640	12.400	13.640	13.461	29,482,806
2022-03-29	12.900	12.900	12.280	12.400	12.237	20,323,253
2022-03-28	12.590	13.000	12.510	12.800	12.632	12,809,363
2022-03-25	13.160	13.300	12.750	12.760	12.593	15,513,584
2022-03-24	13.270	13.390	12.930	13.010	12.839	12,131,443
2022-03-23	13.330	13.570	13.150	13.270	13.096	16,214,509
2022-03-22	13.490	13.500	13.140	13.350	13.175	19,472,175
2022-03-21	13.630	14.160	13.330	13.500	13.323	35,500,908
2022-03-18	12.700	13.720	12.570	13.620	13.441	38,305,764
2022-03-17	12.320	13.290	12.320	12.830	12.662	31,010,017
2022-03-16	12.380	12.490	11.430	12.280	12.119	30,215,195
2022-03-15	12.990	13.040	11.960	12.030	11.872	27,642,741
2022-03-14	13.650	13.650	13.070	13.080	12.909	15,542,307
2022-03-11	13.240	13.640	12.970	13.560	13.382	16,640,292
2022-03-10	13.420	13.640	13.220	13.430	13.254	18,092,422
2022-03-09	13.500	13.630	12.160	13.150	12.978	26,496,675
2022-03-08	14.290	14.310	13.480	13.510	13.333	22,032,335
2022-03-07	14.230	14.650	13.920	14.190	14.004	22,428,876
2022-03-04	14.740	14.880	14.340	14.370	14.182	20,675,024
2022-03-03	15.460	15.500	14.800	14.870	14.675	16,828,417
2022-03-02	15.480	15.500	15.100	15.230	15.030	13,525,648
2022-03-01	15.760	15.940	15.320	15.430	15.228	18,114,488
2022-02-28	15.690	15.750	15.050	15.620	15.415	23,359,931
2022-02-25	15.600	16.290	15.510	15.690	15.484	28,342,489
2022-02-24	16.200	16.400	14.950	15.380	15.178	34,921,471
2022-02-23	16.020	16.450	15.890	16.300	16.086	19,792,639
2022-02-22	16.470	16.560	15.800	16.020	15.810	24,715,108
2022-02-21	16.430	16.750	16.240	16.600	16.382	23,307,990
2022-02-18	15.610	16.800	15.550	16.390	16.175	37,065,873
2022-02-17	15.830	16.200	15.600	15.810	15.603	26,631,695
2022-02-16	15.380	16.230	15.290	15.930	15.721	32,249,849
2022-02-15	15.200	15.540	15.050	15.190	14.991	16,151,393
2022-02-14	15.180	15.630	15.030	15.240	15.040	18,058,842
2022-02-11	15.860	15.920	15.110	15.180	14.981	25,948,775
2022-02-10	15.590	16.120	15.410	15.710	15.504	29,945,319
2022-02-09	15.410	16.380	15.280	15.770	15.563	62,999,792
2022-02-08	14.250	15.640	14.100	15.640	15.435	34,356,502

← NewerPage 19 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.