Shenzhen Tellus Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	3.820	3.880	3.820	3.870	3.588	63,035
2023-04-27	3.820	3.900	3.800	3.850	3.570	58,831
2023-04-26	3.900	3.900	3.780	3.830	3.551	78,000
2023-04-25	3.960	3.960	3.880	3.880	3.598	48,790
2023-04-24	3.900	3.950	3.890	3.900	3.616	11,900
2023-04-21	3.920	3.960	3.900	3.940	3.653	23,100
2023-04-20	4.010	4.010	3.920	3.920	3.635	113,801
2023-04-19	4.080	4.080	4.030	4.030	3.737	13,800
2023-04-18	4.040	4.040	4.010	4.030	3.737	12,470
2023-04-17	4.010	4.030	4.010	4.020	3.727	17,415
2023-04-14	4.090	4.090	4.010	4.060	3.764	21,500
2023-04-13	4.030	4.070	4.010	4.010	3.718	14,300
2023-04-12	4.010	4.050	4.010	4.050	3.755	17,250
2023-04-11	4.040	4.060	4.000	4.040	3.746	5,300
2023-04-10	4.020	4.060	4.020	4.030	3.737	7,145
2023-04-07	4.000	4.080	4.000	4.070	3.774	10,700
2023-04-06	3.990	4.030	3.990	4.030	3.737	45,325
2023-04-04	4.050	4.060	3.990	3.990	3.700	35,300
2023-04-03	4.040	4.110	4.040	4.040	3.746	51,800
2023-03-31	4.050	4.050	4.020	4.030	3.737	48,100
2023-03-30	4.040	4.110	4.040	4.050	3.755	29,000
2023-03-29	4.090	4.090	4.040	4.040	3.746	19,980
2023-03-28	4.110	4.110	4.110	4.110	3.811	3,000
2023-03-27	4.100	4.120	4.050	4.110	3.811	14,220
2023-03-24	4.120	4.120	4.040	4.110	3.811	43,310
2023-03-23	4.080	4.110	4.050	4.110	3.811	28,160
2023-03-22	4.060	4.110	4.060	4.110	3.811	6,940
2023-03-21	4.060	4.130	4.060	4.130	3.829	17,600
2023-03-20	4.070	4.160	4.070	4.080	3.783	26,135
2023-03-17	4.050	4.090	4.040	4.050	3.755	12,025
2023-03-16	4.140	4.140	4.070	4.090	3.792	10,900
2023-03-15	4.090	4.100	4.070	4.100	3.802	26,955
2023-03-14	4.060	4.110	3.790	4.070	3.774	29,540
2023-03-13	4.180	4.180	4.060	4.060	3.764	47,900
2023-03-10	4.160	4.270	4.160	4.160	3.857	90,400
2023-03-09	4.180	4.180	4.100	4.140	3.839	10,980
2023-03-08	4.100	4.150	4.100	4.140	3.839	21,200
2023-03-07	4.120	4.210	4.110	4.140	3.839	48,165
2023-03-06	4.180	4.180	4.150	4.150	3.848	29,370
2023-03-03	4.250	4.250	4.160	4.180	3.876	24,400
2023-03-02	4.230	4.240	4.210	4.220	3.913	23,000
2023-03-01	4.240	4.240	4.160	4.230	3.922	8,600
2023-02-28	4.250	4.250	4.170	4.220	3.913	18,200
2023-02-27	4.190	4.200	4.160	4.160	3.857	3,300
2023-02-24	4.140	4.210	4.140	4.160	3.857	10,885
2023-02-23	4.190	4.220	4.170	4.170	3.866	85,500
2023-02-22	4.220	4.260	4.200	4.210	3.904	90,840
2023-02-21	4.240	4.260	4.210	4.260	3.950	20,800
2023-02-20	4.210	4.250	4.210	4.240	3.931	31,225
2023-02-17	4.230	4.280	4.220	4.230	3.922	18,600
2023-02-16	4.230	4.240	4.220	4.230	3.922	28,120
2023-02-15	4.280	4.280	4.220	4.270	3.959	41,100
2023-02-14	4.260	4.300	4.250	4.280	3.968	9,555
2023-02-13	4.370	4.370	4.230	4.280	3.968	24,100
2023-02-10	4.290	4.290	4.240	4.250	3.941	86,300
2023-02-09	4.280	4.290	4.270	4.290	3.978	48,500
2023-02-08	4.230	4.280	4.210	4.280	3.968	68,200
2023-02-07	4.290	4.290	4.240	4.250	3.941	51,015
2023-02-06	4.220	4.280	4.210	4.280	3.968	80,900
2023-02-03	4.280	4.280	4.220	4.220	3.913	86,070

← NewerPage 15 of 21 · 1,212 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.