Telling Telecommunication Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	9.850	10.050	9.790	9.880	9.870	14,342,942
2025-04-22	9.820	9.870	9.690	9.820	9.810	12,004,920
2025-04-21	9.600	9.880	9.520	9.840	9.830	13,815,363
2025-04-18	9.580	9.710	9.430	9.620	9.610	10,709,101
2025-04-17	9.500	9.720	9.450	9.570	9.560	10,104,501
2025-04-16	9.780	9.790	9.420	9.570	9.560	14,281,760
2025-04-15	9.810	9.860	9.700	9.780	9.770	11,330,900
2025-04-14	9.750	9.960	9.750	9.790	9.780	19,191,767
2025-04-11	9.350	9.600	9.300	9.520	9.510	16,953,679
2025-04-10	9.370	9.650	9.350	9.430	9.420	23,230,405
2025-04-09	8.800	9.250	8.220	9.200	9.190	34,063,607
2025-04-08	9.360	9.660	8.800	9.050	9.041	39,844,331
2025-04-07	9.770	10.100	9.610	9.610	9.600	18,318,100
2025-04-03	10.670	10.880	10.640	10.680	10.669	14,359,400
2025-04-02	10.730	10.950	10.660	10.860	10.849	15,726,691
2025-04-01	10.770	10.870	10.690	10.730	10.719	10,875,621
2025-03-31	10.620	10.740	10.530	10.720	10.709	12,676,713
2025-03-28	11.000	11.040	10.750	10.780	10.769	14,762,560
2025-03-27	10.860	10.950	10.670	10.870	10.859	14,040,181
2025-03-26	10.770	10.920	10.730	10.860	10.849	14,388,584
2025-03-25	10.950	11.040	10.670	10.820	10.809	29,434,555
2025-03-24	11.200	11.300	10.750	10.990	10.979	30,357,524
2025-03-21	11.770	11.800	11.250	11.250	11.238	44,514,236
2025-03-20	12.280	12.290	11.850	11.920	11.908	31,680,574
2025-03-19	12.120	12.300	12.060	12.240	12.227	26,113,452
2025-03-18	12.260	12.350	12.050	12.180	12.167	34,801,611
2025-03-17	12.450	12.560	12.240	12.300	12.287	46,443,233
2025-03-14	12.250	12.480	12.210	12.450	12.437	62,712,335
2025-03-13	12.090	12.300	11.820	12.160	12.147	55,093,761
2025-03-12	12.470	12.530	12.080	12.090	12.077	58,342,905
2025-03-11	12.140	12.350	12.050	12.280	12.267	39,867,282
2025-03-10	12.500	12.600	12.110	12.300	12.287	49,976,154
2025-03-07	13.060	13.450	12.300	12.490	12.477	104,391,756
2025-03-06	13.680	13.880	12.650	13.440	13.426	164,437,541
2025-03-05	12.670	12.770	12.670	12.770	12.757	35,077,739
2025-03-04	11.180	11.700	11.120	11.610	11.598	42,597,500
2025-03-03	11.340	11.660	11.110	11.300	11.288	49,501,074
2025-02-28	11.920	11.990	11.080	11.340	11.328	53,629,546
2025-02-27	12.230	12.630	11.800	11.980	11.967	85,864,135
2025-02-26	11.470	12.390	11.270	12.390	12.377	84,267,903
2025-02-25	11.240	11.530	11.060	11.260	11.248	32,663,179
2025-02-24	11.140	11.580	10.930	11.310	11.298	32,932,015
2025-02-21	11.240	11.250	10.970	11.190	11.178	24,617,819
2025-02-20	11.080	11.250	11.000	11.210	11.198	24,907,800
2025-02-19	10.930	11.090	10.830	11.080	11.068	17,477,257
2025-02-18	11.340	11.340	10.860	10.880	10.869	25,344,240
2025-02-17	11.380	11.580	11.260	11.350	11.338	26,513,901
2025-02-14	11.460	11.460	11.130	11.340	11.328	26,890,400
2025-02-13	11.660	11.710	11.400	11.460	11.448	29,925,261
2025-02-12	11.570	11.780	11.420	11.680	11.668	31,229,303
2025-02-11	11.700	11.850	11.350	11.560	11.548	41,649,710
2025-02-10	11.240	11.800	11.150	11.650	11.638	62,068,702
2025-02-07	10.610	11.260	10.550	10.950	10.939	50,023,744
2025-02-06	10.320	10.630	10.210	10.620	10.609	32,500,343
2025-02-05	10.130	10.440	10.090	10.310	10.299	25,164,510
2025-01-27	10.350	10.420	10.010	10.040	10.030	21,627,500
2025-01-24	10.080	10.320	10.050	10.280	10.269	20,976,100
2025-01-23	10.350	10.590	10.130	10.130	10.119	28,669,701
2025-01-22	10.300	10.390	10.180	10.230	10.219	19,192,300
2025-01-21	10.420	10.680	10.250	10.390	10.379	31,836,075

← NewerPage 7 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.