Telling Telecommunication Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	13.800	14.550	13.700	14.220	14.034	25,497,324
2022-01-28	13.570	13.960	13.150	13.600	13.422	24,435,615
2022-01-27	14.080	14.280	13.430	13.470	13.293	22,004,434
2022-01-26	14.480	14.540	13.870	14.080	13.895	25,507,970
2022-01-25	15.400	15.460	14.100	14.270	14.083	52,717,627
2022-01-24	13.640	15.000	13.510	15.000	14.803	41,210,719
2022-01-21	14.050	14.300	13.570	13.640	13.461	31,338,151
2022-01-20	14.820	14.820	13.900	13.980	13.797	38,310,995
2022-01-19	14.910	15.030	14.500	14.770	14.576	23,687,874
2022-01-18	15.170	15.530	14.940	15.000	14.803	25,517,119
2022-01-17	15.160	15.540	15.100	15.220	15.020	23,837,998
2022-01-14	15.380	15.660	15.180	15.200	15.001	18,849,551
2022-01-13	15.760	15.920	15.350	15.380	15.178	16,458,950
2022-01-12	15.640	16.060	15.500	15.830	15.622	21,579,970
2022-01-11	15.990	16.050	15.470	15.560	15.356	19,210,501
2022-01-10	15.900	16.100	15.250	15.910	15.701	29,806,427
2022-01-07	16.470	16.720	15.850	15.860	15.652	37,318,203
2022-01-06	16.800	17.390	16.420	16.470	16.254	40,472,290
2022-01-05	16.310	17.030	16.000	16.790	16.570	46,477,268
2022-01-04	18.400	18.440	16.600	16.600	16.382	69,920,325
2021-12-31	18.100	19.670	18.060	18.440	18.198	50,854,443
2021-12-30	18.300	18.650	18.150	18.180	17.942	22,402,088
2021-12-29	18.470	19.140	18.100	18.510	18.267	35,950,455
2021-12-28	19.470	19.510	18.250	18.470	18.228	36,363,181
2021-12-27	20.160	20.440	19.000	19.190	18.938	37,978,519
2021-12-24	18.280	20.110	18.210	20.110	19.846	59,368,920
2021-12-23	18.120	18.720	18.050	18.280	18.040	36,141,486
2021-12-22	18.830	19.000	18.050	18.270	18.030	34,573,921
2021-12-21	19.030	19.550	18.590	18.600	18.356	32,456,208
2021-12-20	20.150	20.190	18.870	19.030	18.781	39,606,526
2021-12-17	20.380	20.860	20.210	20.210	19.945	20,560,502
2021-12-16	20.920	20.950	20.180	20.450	20.182	28,176,912
2021-12-15	21.800	21.800	20.820	21.030	20.754	32,815,283
2021-12-14	22.870	22.870	20.220	21.810	21.524	59,886,030
2021-12-13	22.790	23.490	22.310	22.470	22.175	41,076,072
2021-12-10	21.800	22.900	21.500	22.410	22.116	23,277,159
2021-12-09	22.720	22.820	21.800	21.930	21.642	24,177,562
2021-12-08	21.920	23.150	21.580	22.700	22.402	32,979,685
2021-12-07	22.980	23.050	21.390	21.910	21.623	31,033,998
2021-12-06	23.350	23.890	22.610	22.610	22.314	34,389,906
2021-12-03	22.360	24.080	21.840	23.350	23.044	47,833,089
2021-12-02	23.150	23.350	21.880	22.240	21.948	36,662,191
2021-12-01	23.500	23.850	22.890	23.210	22.906	28,203,979
2021-11-30	24.770	24.770	23.050	23.500	23.192	46,864,200
2021-11-29	24.870	25.480	23.700	24.660	24.337	39,521,457
2021-11-26	25.000	26.460	24.990	25.300	24.968	49,061,508
2021-11-25	25.890	26.950	23.540	24.620	24.297	62,783,122
2021-11-24	26.160	26.720	25.520	26.160	25.817	57,605,734
2021-11-23	24.620	26.510	24.550	25.810	25.472	84,118,688
2021-11-22	22.200	24.100	21.920	24.100	23.784	67,461,836
2021-11-19	22.180	23.090	21.500	21.910	21.623	34,015,990
2021-11-18	20.740	22.830	20.630	22.070	21.781	49,237,640
2021-11-17	19.970	21.420	19.200	20.920	20.646	50,627,853
2021-11-16	18.400	21.890	17.980	20.400	20.133	96,291,635
2021-11-15	22.050	22.400	19.980	19.980	19.718	25,143,101
2021-11-12	23.490	24.100	22.180	22.200	21.909	38,137,103
2021-11-11	23.320	23.850	22.890	23.510	23.202	21,270,669
2021-11-10	23.440	24.110	23.120	23.440	23.133	30,681,587
2021-11-09	22.380	23.800	22.260	23.340	23.034	37,128,036
2021-11-08	21.200	22.870	21.200	22.350	22.057	41,487,254

← NewerPage 20 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.