Telling Telecommunication Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	10.050	10.080	9.960	9.990	9.990	12,466,501
2025-07-21	10.020	10.080	9.980	10.060	10.060	10,026,146
2025-07-18	10.110	10.140	9.980	10.020	10.020	11,232,510
2025-07-17	9.980	10.130	9.970	10.100	10.100	11,255,402
2025-07-16	9.910	10.080	9.910	9.980	9.980	11,267,805
2025-07-15	10.100	10.150	9.830	9.940	9.940	26,065,236
2025-07-14	10.330	10.350	10.190	10.210	10.210	10,566,264
2025-07-11	10.190	10.350	10.140	10.330	10.330	20,342,442
2025-07-10	10.170	10.230	10.140	10.220	10.220	10,480,945
2025-07-09	10.270	10.300	10.160	10.170	10.170	13,759,204
2025-07-08	10.190	10.310	10.180	10.260	10.260	12,739,989
2025-07-07	10.200	10.230	10.130	10.160	10.160	11,173,901
2025-07-04	10.340	10.380	10.150	10.160	10.160	20,171,401
2025-07-03	10.360	10.500	10.330	10.340	10.340	21,181,115
2025-07-02	10.580	10.580	10.310	10.370	10.370	41,271,065
2025-07-01	10.230	11.190	10.060	10.820	10.820	80,060,551
2025-06-30	10.420	10.450	10.150	10.210	10.210	27,121,584
2025-06-27	10.510	10.620	10.080	10.120	10.120	48,328,971
2025-06-26	9.970	10.160	9.900	10.110	10.110	24,307,771
2025-06-25	9.880	10.120	9.880	9.970	9.970	19,177,541
2025-06-24	9.680	9.930	9.650	9.880	9.880	15,441,900
2025-06-23	9.360	9.650	9.330	9.600	9.600	9,283,200
2025-06-20	9.520	9.610	9.430	9.430	9.430	8,250,661
2025-06-19	9.660	9.840	9.500	9.530	9.520	12,653,100
2025-06-18	9.750	9.770	9.650	9.710	9.700	7,837,500
2025-06-17	9.740	9.800	9.690	9.760	9.750	7,344,750
2025-06-16	9.530	9.790	9.490	9.740	9.730	10,993,428
2025-06-13	9.870	9.880	9.560	9.590	9.580	18,758,112
2025-06-12	9.930	10.000	9.870	9.910	9.900	10,932,357
2025-06-11	9.920	10.080	9.890	9.950	9.940	13,693,300
2025-06-10	10.030	10.110	9.770	9.910	9.900	16,598,301
2025-06-09	9.960	10.330	9.920	10.100	10.089	19,698,101
2025-06-06	10.040	10.040	9.890	9.950	9.940	9,608,600
2025-06-05	9.940	10.030	9.860	9.990	9.980	9,265,500
2025-06-04	9.820	10.000	9.770	9.940	9.930	11,559,681
2025-06-03	9.750	9.930	9.740	9.780	9.770	10,899,100
2025-05-30	10.080	10.100	9.780	9.810	9.800	17,537,562
2025-05-29	9.990	10.280	9.910	10.110	10.099	27,013,311
2025-05-28	9.940	10.020	9.750	9.810	9.800	9,407,600
2025-05-27	9.970	9.990	9.830	9.910	9.900	8,748,601
2025-05-26	9.800	10.070	9.770	9.970	9.960	11,594,142
2025-05-23	10.050	10.050	9.820	9.840	9.830	14,227,411
2025-05-22	10.200	10.280	10.060	10.070	10.059	13,764,800
2025-05-21	10.390	10.430	10.160	10.180	10.169	14,966,006
2025-05-20	10.180	10.490	10.020	10.460	10.449	25,433,311
2025-05-19	9.980	10.140	9.840	10.120	10.109	11,947,501
2025-05-16	9.920	10.030	9.910	9.950	9.940	7,429,101
2025-05-15	10.160	10.160	9.920	9.950	9.940	10,848,018
2025-05-14	10.140	10.240	10.060	10.160	10.149	9,874,393
2025-05-13	10.350	10.360	10.140	10.140	10.129	13,469,981
2025-05-12	10.180	10.250	10.150	10.230	10.219	12,021,100
2025-05-09	10.250	10.270	10.020	10.070	10.059	13,476,922
2025-05-08	10.130	10.370	10.070	10.300	10.289	20,847,564
2025-05-07	10.200	10.410	10.050	10.140	10.129	23,373,507
2025-05-06	9.770	10.080	9.740	10.070	10.059	20,451,762
2025-04-30	9.650	9.760	9.570	9.660	9.650	12,132,602
2025-04-29	9.440	9.650	9.410	9.550	9.540	10,013,100
2025-04-28	9.620	9.670	9.400	9.430	9.420	11,175,700
2025-04-25	9.590	9.740	9.590	9.630	9.620	9,590,232
2025-04-24	9.840	9.870	9.560	9.580	9.570	13,669,300

← NewerPage 6 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.