Telling Telecommunication Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 8.700 | 9.350 | 8.620 | 8.670 | 8.670 | 68,938,375 |
| 2026-07-16 | 8.250 | 9.120 | 8.140 | 9.120 | 9.120 | 52,309,871 |
| 2026-07-15 | 7.880 | 8.430 | 7.810 | 8.290 | 8.290 | 34,318,617 |
| 2026-07-14 | 7.620 | 7.820 | 7.560 | 7.760 | 7.760 | 18,878,553 |
| 2026-07-13 | 7.920 | 8.020 | 7.620 | 7.620 | 7.620 | 21,597,102 |
| 2026-07-10 | 7.610 | 8.360 | 7.580 | 7.930 | 7.930 | 31,236,664 |
| 2026-07-09 | 7.550 | 7.830 | 7.470 | 7.670 | 7.670 | 21,650,225 |
| 2026-07-08 | 7.380 | 7.620 | 7.260 | 7.560 | 7.560 | 18,395,596 |
| 2026-07-07 | 7.580 | 7.650 | 7.360 | 7.370 | 7.370 | 12,375,245 |
| 2026-07-06 | 7.560 | 7.710 | 7.520 | 7.600 | 7.600 | 14,736,902 |
| 2026-07-03 | 7.620 | 7.790 | 7.530 | 7.580 | 7.580 | 19,255,084 |
| 2026-07-02 | 7.900 | 8.020 | 7.550 | 7.550 | 7.550 | 23,713,150 |
| 2026-07-01 | 7.900 | 7.980 | 7.670 | 7.850 | 7.850 | 33,991,703 |
| 2026-06-30 | 7.090 | 7.800 | 7.050 | 7.800 | 7.800 | 21,180,141 |
| 2026-06-29 | 7.290 | 7.300 | 7.000 | 7.090 | 7.090 | 24,665,424 |
| 2026-06-26 | 7.650 | 7.680 | 7.290 | 7.300 | 7.300 | 22,540,336 |
| 2026-06-25 | 7.670 | 7.860 | 7.460 | 7.700 | 7.700 | 25,076,844 |
| 2026-06-24 | 7.910 | 7.940 | 7.580 | 7.650 | 7.650 | 21,496,584 |
| 2026-06-23 | 8.030 | 8.150 | 7.900 | 7.930 | 7.930 | 17,430,400 |
| 2026-06-22 | 8.110 | 8.260 | 7.860 | 8.110 | 8.110 | 25,947,221 |
| 2026-06-18 | 8.460 | 8.490 | 8.100 | 8.190 | 8.190 | 27,318,020 |
| 2026-06-17 | 8.560 | 8.740 | 8.470 | 8.500 | 8.500 | 18,772,430 |
| 2026-06-16 | 8.600 | 8.680 | 8.420 | 8.550 | 8.550 | 22,520,080 |
| 2026-06-15 | 8.860 | 8.930 | 8.560 | 8.680 | 8.680 | 28,067,211 |
| 2026-06-12 | 8.870 | 9.000 | 8.790 | 8.880 | 8.880 | 21,503,070 |
| 2026-06-11 | 9.090 | 9.090 | 8.680 | 8.850 | 8.850 | 26,527,010 |
| 2026-06-10 | 9.200 | 9.440 | 8.930 | 9.190 | 9.190 | 36,835,301 |
| 2026-06-09 | 8.880 | 9.500 | 8.650 | 9.280 | 9.280 | 40,706,367 |
| 2026-06-08 | 8.980 | 9.190 | 8.630 | 8.770 | 8.770 | 24,127,881 |
| 2026-06-05 | 9.110 | 9.290 | 9.040 | 9.160 | 9.160 | 27,252,199 |
| 2026-06-04 | 8.920 | 9.500 | 8.900 | 9.160 | 9.160 | 45,514,848 |
| 2026-06-03 | 8.600 | 9.380 | 8.500 | 9.010 | 9.010 | 52,309,039 |
| 2026-06-02 | 8.660 | 8.720 | 8.430 | 8.550 | 8.550 | 16,977,590 |
| 2026-06-01 | 8.370 | 8.810 | 8.360 | 8.670 | 8.670 | 22,968,760 |
| 2026-05-29 | 8.600 | 8.690 | 8.390 | 8.430 | 8.430 | 23,110,461 |
| 2026-05-28 | 8.580 | 8.730 | 8.390 | 8.660 | 8.660 | 23,066,789 |
| 2026-05-27 | 9.150 | 9.150 | 8.550 | 8.590 | 8.590 | 38,056,398 |
| 2026-05-26 | 9.050 | 9.180 | 8.920 | 9.130 | 9.130 | 21,673,961 |
| 2026-05-25 | 9.220 | 9.270 | 8.900 | 9.090 | 9.090 | 29,373,850 |
| 2026-05-22 | 9.550 | 9.670 | 9.240 | 9.270 | 9.270 | 35,036,848 |
| 2026-05-21 | 9.890 | 10.060 | 9.510 | 9.530 | 9.530 | 28,378,119 |
| 2026-05-20 | 10.000 | 10.050 | 9.760 | 9.810 | 9.810 | 24,091,260 |
| 2026-05-19 | 10.140 | 10.190 | 9.920 | 10.050 | 10.050 | 23,336,500 |
| 2026-05-18 | 10.340 | 10.390 | 10.000 | 10.120 | 10.120 | 27,396,141 |
| 2026-05-15 | 10.550 | 10.710 | 10.230 | 10.400 | 10.400 | 27,006,600 |
| 2026-05-14 | 11.020 | 11.080 | 10.590 | 10.610 | 10.610 | 33,294,000 |
| 2026-05-13 | 11.100 | 11.170 | 10.880 | 11.030 | 11.030 | 25,367,750 |
| 2026-05-12 | 11.150 | 11.420 | 10.840 | 11.180 | 11.180 | 40,888,152 |
| 2026-05-11 | 11.500 | 11.540 | 11.040 | 11.190 | 11.190 | 42,965,059 |
| 2026-05-08 | 11.720 | 11.720 | 11.400 | 11.510 | 11.510 | 25,270,850 |
| 2026-05-07 | 11.790 | 11.910 | 11.580 | 11.730 | 11.730 | 27,360,211 |
| 2026-05-06 | 11.670 | 12.030 | 11.510 | 11.790 | 11.790 | 41,340,848 |
| 2026-04-30 | 11.270 | 12.030 | 11.270 | 11.700 | 11.700 | 48,356,930 |
| 2026-04-29 | 11.220 | 11.850 | 11.150 | 11.470 | 11.470 | 46,918,648 |
| 2026-04-28 | 11.460 | 11.750 | 11.030 | 11.110 | 11.110 | 47,854,059 |
| 2026-04-27 | 11.420 | 11.650 | 11.020 | 11.540 | 11.540 | 60,453,922 |
| 2026-04-24 | 12.140 | 12.320 | 11.780 | 11.900 | 11.900 | 49,828,359 |
| 2026-04-23 | 11.600 | 12.690 | 11.600 | 12.140 | 12.140 | 105,625,297 |
| 2026-04-22 | 10.960 | 11.800 | 10.960 | 11.540 | 11.540 | 70,523,789 |
| 2026-04-21 | 10.970 | 11.190 | 10.870 | 10.990 | 10.990 | 45,600,480 |
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.