Shenzhen Tellus Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	4.310	4.310	4.270	4.280	3.968	84,790
2023-02-01	4.270	4.320	4.240	4.320	4.006	72,490
2023-01-31	4.240	4.320	4.240	4.260	3.950	13,000
2023-01-30	4.370	4.370	4.260	4.270	3.959	83,035
2023-01-20	4.300	4.300	4.270	4.290	3.978	28,000
2023-01-19	4.260	4.290	4.260	4.270	3.959	41,816
2023-01-18	4.260	4.290	4.260	4.290	3.978	14,800
2023-01-17	4.310	4.310	4.260	4.260	3.950	14,200
2023-01-16	4.270	4.300	4.230	4.280	3.968	41,800
2023-01-13	4.340	4.360	4.220	4.280	3.968	73,900
2023-01-12	4.220	4.380	4.220	4.350	4.033	255,721
2023-01-11	4.300	4.340	4.240	4.250	3.941	102,887
2023-01-10	4.110	4.350	4.090	4.320	4.006	276,205
2023-01-09	4.110	4.140	4.090	4.140	3.839	57,075
2023-01-06	4.110	4.120	4.100	4.100	3.802	70,100
2023-01-05	4.130	4.160	4.130	4.130	3.829	37,900
2023-01-04	4.080	4.150	4.080	4.130	3.829	72,700
2023-01-03	4.070	4.150	4.070	4.150	3.848	9,700
2022-12-30	4.170	4.170	4.100	4.160	3.857	30,760
2022-12-29	4.160	4.160	4.160	4.160	3.857	0
2022-12-28	4.110	4.160	4.100	4.160	3.857	29,290
2022-12-27	4.190	4.190	4.100	4.100	3.802	51,200
2022-12-26	4.140	4.190	4.140	4.190	3.885	34,185
2022-12-23	4.100	4.150	4.080	4.110	3.811	33,132
2022-12-22	4.130	4.140	4.120	4.130	3.829	29,400
2022-12-21	4.100	4.120	4.100	4.120	3.820	6,000
2022-12-20	4.160	4.220	4.100	4.120	3.820	37,590
2022-12-19	4.220	4.230	4.180	4.210	3.904	30,000
2022-12-16	4.220	4.220	4.150	4.220	3.913	36,600
2022-12-15	4.280	4.300	4.270	4.270	3.959	27,585
2022-12-14	4.270	4.310	4.270	4.270	3.959	28,900
2022-12-13	4.240	4.300	4.240	4.290	3.978	49,765
2022-12-12	4.310	4.320	4.180	4.290	3.978	90,900
2022-12-09	4.260	4.300	4.240	4.300	3.987	53,830
2022-12-08	4.350	4.350	4.260	4.310	3.996	74,045
2022-12-07	4.350	4.350	4.260	4.320	4.006	169,855
2022-12-06	4.410	4.410	4.320	4.350	4.033	140,473
2022-12-05	4.470	4.470	4.380	4.430	4.108	91,318
2022-12-02	4.330	4.430	4.330	4.360	4.043	80,770
2022-12-01	4.460	4.550	4.230	4.350	4.033	130,355
2022-11-30	4.360	4.490	4.310	4.470	4.145	391,387
2022-11-29	4.240	4.320	4.240	4.320	4.006	100,200
2022-11-28	4.220	4.320	4.210	4.250	3.941	63,385
2022-11-25	4.240	4.390	4.240	4.260	3.950	70,000
2022-11-24	4.210	4.310	4.210	4.250	3.941	138,400
2022-11-23	4.280	4.410	4.280	4.300	3.987	195,245
2022-11-22	4.160	4.390	4.150	4.350	4.033	514,211
2022-11-21	4.100	4.150	4.100	4.120	3.820	12,750
2022-11-18	4.100	4.130	4.100	4.110	3.811	10,600
2022-11-17	4.120	4.150	4.120	4.150	3.848	2,500
2022-11-16	4.150	4.160	4.090	4.150	3.848	47,700
2022-11-15	4.100	4.160	4.070	4.120	3.820	55,000
2022-11-14	4.090	4.120	4.060	4.080	3.783	29,800
2022-11-11	4.120	4.120	4.090	4.100	3.802	17,440
2022-11-10	4.150	4.150	4.090	4.090	3.792	8,900
2022-11-09	4.140	4.150	4.120	4.150	3.848	25,400
2022-11-08	4.140	4.140	4.100	4.120	3.820	14,700
2022-11-07	4.130	4.130	4.110	4.130	3.829	17,200
2022-11-04	4.050	4.110	4.020	4.110	3.811	52,425
2022-11-03	4.010	4.140	4.010	4.100	3.802	38,700

← NewerPage 16 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.