Telling Telecommunication Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	10.570	10.630	10.250	10.430	10.419	41,257,040
2025-01-17	10.190	10.680	10.020	10.440	10.429	49,500,999
2025-01-16	10.230	10.380	10.120	10.220	10.209	45,738,600
2025-01-15	10.460	10.530	10.160	10.190	10.179	29,977,239
2025-01-14	10.210	10.500	9.980	10.480	10.469	30,946,600
2025-01-13	9.770	10.100	9.620	10.070	10.059	25,408,000
2025-01-10	10.490	10.560	9.980	9.980	9.970	26,427,081
2025-01-09	10.400	10.660	10.380	10.470	10.459	26,441,002
2025-01-08	10.600	10.730	10.150	10.510	10.499	37,847,571
2025-01-07	10.680	10.810	10.280	10.760	10.749	45,347,616
2025-01-06	11.200	11.350	10.490	10.630	10.619	71,358,276
2025-01-03	12.710	12.760	11.660	11.660	11.648	54,274,078
2025-01-02	12.910	13.400	12.680	12.960	12.946	60,229,061
2024-12-31	13.040	13.660	12.800	13.180	13.166	90,663,339
2024-12-30	13.880	13.880	12.970	13.150	13.136	110,252,891
2024-12-27	12.450	13.000	12.280	12.800	12.787	30,262,162
2024-12-26	12.230	12.550	12.170	12.430	12.417	21,739,675
2024-12-25	12.690	12.690	12.100	12.230	12.217	26,394,205
2024-12-24	12.580	12.840	12.380	12.690	12.677	24,266,544
2024-12-23	13.410	13.550	12.490	12.500	12.487	49,408,650
2024-12-20	12.880	13.800	12.820	13.410	13.396	53,164,302
2024-12-19	12.900	13.080	12.840	12.990	12.976	29,905,079
2024-12-18	12.980	13.580	12.750	13.140	13.126	32,630,152
2024-12-17	13.230	13.360	12.940	12.960	12.946	29,374,201
2024-12-16	13.800	13.920	13.200	13.290	13.276	45,789,152
2024-12-13	13.940	14.600	13.770	13.780	13.766	73,117,646
2024-12-12	14.450	14.720	13.840	14.110	14.095	66,135,105
2024-12-11	13.990	14.670	13.920	14.510	14.495	65,035,711
2024-12-10	13.620	14.380	13.500	14.100	14.085	91,055,994
2024-12-09	13.600	13.600	13.060	13.230	13.216	33,832,455
2024-12-06	13.500	13.580	13.250	13.520	13.506	32,562,900
2024-12-05	13.250	13.820	13.180	13.580	13.566	43,864,706
2024-12-04	13.510	13.620	13.230	13.300	13.286	32,252,203
2024-12-03	13.500	13.760	13.250	13.600	13.586	46,302,100
2024-12-02	13.900	14.100	13.500	13.590	13.576	59,923,656
2024-11-29	13.500	13.890	13.090	13.470	13.456	54,434,611
2024-11-28	14.180	14.490	13.480	13.550	13.536	79,775,379
2024-11-27	12.950	14.100	12.700	14.040	14.025	76,618,435
2024-11-26	14.050	14.050	13.000	13.160	13.146	93,093,456
2024-11-25	14.840	14.900	14.070	14.070	14.055	104,808,700
2024-11-22	14.000	15.740	13.760	15.630	15.614	178,453,641
2024-11-21	13.520	14.860	13.340	14.310	14.295	87,181,652
2024-11-20	13.510	13.650	13.250	13.510	13.496	32,337,082
2024-11-19	13.100	13.570	12.910	13.550	13.536	51,759,883
2024-11-18	15.000	15.080	13.280	13.280	13.266	67,247,432
2024-11-15	15.050	15.380	14.660	14.760	14.745	49,608,731
2024-11-14	15.250	15.590	15.110	15.140	15.124	50,428,617
2024-11-13	15.150	15.470	14.820	15.340	15.324	58,033,601
2024-11-12	15.460	15.550	14.920	15.260	15.244	63,516,100
2024-11-11	14.360	15.730	14.360	15.460	15.444	114,917,753
2024-11-08	14.260	14.590	14.110	14.300	14.285	63,415,107
2024-11-07	14.600	14.600	13.900	14.290	14.275	83,434,310
2024-11-06	15.030	16.080	14.880	14.880	14.864	81,277,974
2024-11-05	15.490	15.720	14.880	15.260	15.244	102,222,576
2024-11-04	15.400	15.990	15.040	15.640	15.624	112,317,059
2024-11-01	15.210	15.650	14.330	14.570	14.555	92,071,602
2024-10-31	15.470	16.830	14.740	15.530	15.514	140,437,011
2024-10-30	15.440	16.190	15.000	15.850	15.833	135,024,150
2024-10-29	14.080	15.640	13.800	15.220	15.204	162,848,489
2024-10-28	12.980	14.500	12.520	14.220	14.205	133,104,264

← NewerPage 8 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.