Shenzhen Tellus Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	3.480	3.480	3.380	3.380	3.159	50,477
2023-10-27	3.160	3.570	3.160	3.480	3.252	157,216
2023-10-26	3.250	3.270	3.190	3.250	3.037	12,480
2023-10-25	3.260	3.260	3.190	3.260	3.047	23,400
2023-10-24	3.270	3.270	3.270	3.270	3.056	3,000
2023-10-23	3.200	3.220	3.150	3.190	2.981	20,025
2023-10-20	3.210	3.310	3.210	3.290	3.075	4,300
2023-10-19	3.240	3.330	3.240	3.300	3.084	30,140
2023-10-18	3.380	3.410	3.370	3.390	3.168	22,445
2023-10-17	3.440	3.490	3.440	3.490	3.262	9,700
2023-10-16	3.430	3.480	3.430	3.480	3.252	7,210
2023-10-13	3.550	3.550	3.450	3.500	3.271	2,000
2023-10-12	3.480	3.560	3.460	3.560	3.327	23,370
2023-10-11	3.500	3.540	3.490	3.540	3.309	12,800
2023-10-10	3.570	3.660	3.510	3.540	3.309	35,700
2023-10-09	3.570	3.620	3.570	3.620	3.383	1,500
2023-09-28	3.610	3.630	3.560	3.630	3.393	7,625
2023-09-27	3.640	3.640	3.550	3.610	3.374	22,175
2023-09-26	3.570	3.670	3.530	3.670	3.430	65,623
2023-09-25	3.670	3.680	3.670	3.680	3.439	1,900
2023-09-22	3.550	3.680	3.550	3.680	3.439	7,200
2023-09-21	3.610	3.690	3.610	3.690	3.449	2,900
2023-09-20	3.670	3.700	3.670	3.700	3.458	300
2023-09-19	3.670	3.670	3.670	3.670	3.430	2,700
2023-09-18	3.680	3.680	3.650	3.680	3.439	26,395
2023-09-15	3.780	3.780	3.680	3.700	3.458	18,500
2023-09-14	3.770	3.770	3.770	3.770	3.523	0
2023-09-13	3.710	3.770	3.700	3.770	3.523	13,895
2023-09-12	3.790	3.790	3.710	3.770	3.523	2,000
2023-09-11	3.710	3.750	3.700	3.750	3.505	17,725
2023-09-08	3.790	3.790	3.710	3.750	3.505	2,450
2023-09-07	3.760	3.760	3.710	3.740	3.495	10,800
2023-09-06	3.790	3.790	3.710	3.750	3.505	8,050
2023-09-05	3.700	3.710	3.700	3.710	3.467	14,855
2023-09-04	3.710	3.810	3.700	3.810	3.561	17,975
2023-09-01	3.710	3.770	3.710	3.770	3.523	17,700
2023-08-31	3.820	3.820	3.740	3.760	3.514	42,200
2023-08-30	3.920	3.920	3.830	3.830	3.580	25,200
2023-08-29	3.840	3.940	3.800	3.800	3.552	61,500
2023-08-28	3.900	3.920	3.800	3.850	3.598	78,800
2023-08-25	3.720	3.780	3.720	3.780	3.533	23,900
2023-08-24	3.700	3.770	3.700	3.760	3.514	19,065
2023-08-23	3.730	3.730	3.730	3.730	3.486	8,900
2023-08-22	3.810	3.810	3.720	3.810	3.561	20,900
2023-08-21	3.710	3.830	3.710	3.810	3.561	16,300
2023-08-18	3.830	3.830	3.830	3.830	3.580	4,500
2023-08-17	3.840	3.840	3.770	3.820	3.570	38,855
2023-08-16	3.820	3.840	3.740	3.740	3.495	21,000
2023-08-15	3.820	3.870	3.820	3.850	3.598	68,015
2023-08-14	3.830	3.860	3.830	3.850	3.598	21,590
2023-08-11	3.890	3.890	3.860	3.870	3.617	15,200
2023-08-10	3.880	3.910	3.880	3.890	3.636	5,435
2023-08-09	3.880	3.900	3.880	3.900	3.645	2,258
2023-08-08	3.890	3.900	3.890	3.890	3.636	7,700
2023-08-07	3.960	3.960	3.870	3.870	3.617	49,400
2023-08-04	3.930	3.940	3.930	3.940	3.682	28,816
2023-08-03	3.930	3.930	3.930	3.930	3.673	9,900
2023-08-02	3.900	3.900	3.900	3.900	3.645	3,500
2023-08-01	3.870	3.930	3.860	3.900	3.645	6,100
2023-07-31	3.840	3.950	3.840	3.930	3.673	44,800

← NewerPage 13 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	0.1265 CNY
2025-05-28	0.1076 CNY
2024-06-19	0.0342 CNY
2023-07-12	0.0311 CNY
2022-06-21	0.0299 CNY
2021-06-28	0.0241 CNY
2020-05-27	0.0460 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.