Telling Telecommunication Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	9.750	10.500	9.700	10.310	10.310	29,443,353
2025-10-21	9.770	9.900	9.720	9.790	9.790	18,284,597
2025-10-20	9.550	9.950	9.530	9.770	9.770	22,934,643
2025-10-17	9.700	9.760	9.490	9.520	9.520	16,632,053
2025-10-16	9.870	9.870	9.690	9.700	9.700	14,000,200
2025-10-15	9.640	9.930	9.640	9.870	9.870	22,904,379
2025-10-14	9.830	9.870	9.620	9.640	9.640	18,901,372
2025-10-13	9.590	9.900	9.510	9.780	9.780	19,538,490
2025-10-10	9.720	9.860	9.640	9.800	9.800	17,495,092
2025-10-09	9.660	9.880	9.650	9.760	9.760	21,032,899
2025-09-30	9.600	9.740	9.590	9.600	9.600	13,797,062
2025-09-29	9.560	9.800	9.400	9.640	9.640	22,344,227
2025-09-26	9.760	10.070	9.590	9.620	9.620	23,588,063
2025-09-25	9.660	9.860	9.570	9.810	9.810	18,580,107
2025-09-24	9.480	9.670	9.430	9.660	9.660	12,677,602
2025-09-23	9.770	9.900	9.460	9.550	9.550	20,843,258
2025-09-22	9.630	9.970	9.630	9.780	9.780	16,352,325
2025-09-19	9.710	9.750	9.600	9.630	9.630	12,496,904
2025-09-18	9.860	9.930	9.650	9.710	9.710	21,735,867
2025-09-17	9.860	10.060	9.740	9.890	9.890	26,981,337
2025-09-16	9.610	9.890	9.590	9.760	9.760	19,296,681
2025-09-15	9.680	9.680	9.570	9.600	9.600	10,415,400
2025-09-12	9.720	9.810	9.630	9.680	9.680	15,464,535
2025-09-11	9.590	9.730	9.440	9.720	9.720	16,244,876
2025-09-10	9.600	9.680	9.560	9.620	9.620	12,750,988
2025-09-09	9.830	9.840	9.600	9.630	9.630	17,588,390
2025-09-08	9.880	9.900	9.740	9.840	9.840	16,310,700
2025-09-05	9.760	9.920	9.670	9.900	9.900	16,581,889
2025-09-04	9.670	9.860	9.550	9.700	9.700	21,332,327
2025-09-03	9.960	10.030	9.610	9.680	9.680	21,507,586
2025-09-02	10.270	10.330	9.840	9.960	9.960	33,693,006
2025-09-01	10.470	10.530	10.260	10.330	10.330	22,360,832
2025-08-29	10.590	10.600	10.420	10.450	10.450	17,661,120
2025-08-28	10.400	10.600	10.160	10.600	10.600	25,231,338
2025-08-27	10.900	10.930	10.430	10.450	10.450	29,559,232
2025-08-26	10.580	10.830	10.510	10.750	10.750	29,825,745
2025-08-25	10.630	10.680	10.520	10.620	10.620	25,977,959
2025-08-22	10.580	10.630	10.490	10.630	10.630	19,690,079
2025-08-21	10.740	10.770	10.500	10.580	10.580	22,531,800
2025-08-20	10.490	10.640	10.450	10.640	10.640	23,548,701
2025-08-19	10.510	10.600	10.440	10.520	10.520	19,949,397
2025-08-18	10.250	10.630	10.250	10.490	10.490	37,371,743
2025-08-15	10.140	10.260	10.110	10.240	10.240	12,930,758
2025-08-14	10.360	10.360	10.110	10.160	10.160	17,118,900
2025-08-13	10.420	10.460	10.330	10.370	10.370	16,335,857
2025-08-12	10.410	10.410	10.280	10.360	10.360	14,611,466
2025-08-11	10.130	10.430	10.130	10.320	10.320	17,573,401
2025-08-08	10.320	10.340	10.130	10.150	10.150	14,352,797
2025-08-07	10.270	10.540	10.270	10.320	10.320	19,354,005
2025-08-06	10.230	10.320	10.150	10.300	10.300	15,572,300
2025-08-05	10.180	10.320	10.170	10.290	10.290	16,447,967
2025-08-04	10.100	10.180	10.010	10.170	10.170	10,165,727
2025-08-01	10.160	10.250	10.060	10.150	10.150	12,063,806
2025-07-31	10.200	10.370	10.130	10.190	10.190	19,099,500
2025-07-30	10.240	10.320	10.140	10.270	10.270	13,926,945
2025-07-29	10.270	10.350	10.140	10.270	10.270	14,700,910
2025-07-28	10.400	10.420	10.260	10.270	10.270	12,145,083
2025-07-25	10.340	10.390	10.240	10.350	10.350	19,132,314
2025-07-24	9.940	10.430	9.940	10.330	10.330	39,521,363
2025-07-23	9.990	10.070	9.920	9.940	9.940	14,765,601

← NewerPage 5 of 21 · 1,216 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.