Shenzhen Tellus Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	3.880	4.150	3.880	4.080	3.783	82,995
2022-11-01	4.010	4.040	3.960	4.040	3.746	33,610
2022-10-31	3.930	4.050	3.920	4.020	3.727	7,415
2022-10-28	4.050	4.080	3.920	4.080	3.783	50,045
2022-10-27	4.100	4.120	4.100	4.100	3.802	1,300
2022-10-26	4.110	4.120	4.080	4.100	3.802	47,500
2022-10-25	4.100	4.120	4.050	4.120	3.820	18,000
2022-10-24	4.060	4.140	4.040	4.140	3.839	11,000
2022-10-21	4.170	4.170	4.160	4.160	3.857	3,100
2022-10-20	4.100	4.110	4.070	4.090	3.792	33,700
2022-10-19	4.220	4.260	4.120	4.130	3.829	33,700
2022-10-18	4.160	4.170	4.140	4.170	3.866	7,695
2022-10-17	4.190	4.190	4.080	4.180	3.876	9,800
2022-10-14	3.990	4.180	3.960	4.150	3.848	43,635
2022-10-13	4.080	4.160	4.080	4.120	3.820	32,325
2022-10-12	3.970	4.090	3.950	4.090	3.792	47,562
2022-10-11	3.920	4.060	3.910	3.970	3.681	54,188
2022-10-10	4.150	4.200	3.740	4.060	3.764	153,500
2022-09-30	4.220	4.220	4.120	4.150	3.848	47,380
2022-09-29	4.240	4.250	4.150	4.160	3.857	84,700
2022-09-28	4.240	4.300	4.240	4.280	3.968	36,900
2022-09-27	4.330	4.330	4.220	4.290	3.978	42,640
2022-09-26	4.430	4.430	4.200	4.210	3.904	106,400
2022-09-23	4.530	4.580	4.470	4.470	4.145	65,400
2022-09-22	4.520	4.520	4.440	4.480	4.154	27,845
2022-09-21	4.500	4.570	4.420	4.570	4.237	94,675
2022-09-20	4.520	4.600	4.360	4.570	4.237	138,475
2022-09-19	4.470	4.610	4.470	4.580	4.247	311,550
2022-09-16	4.410	4.480	4.400	4.470	4.145	71,007
2022-09-15	4.460	4.540	4.450	4.460	4.135	197,670
2022-09-14	4.420	4.480	4.400	4.410	4.089	79,385
2022-09-13	4.450	4.510	4.420	4.510	4.182	48,615
2022-09-09	4.460	4.460	4.400	4.430	4.108	34,800
2022-09-08	4.470	4.470	4.450	4.450	4.126	4,300
2022-09-07	4.410	4.470	4.410	4.460	4.135	9,000
2022-09-06	4.500	4.500	4.450	4.480	4.154	45,600
2022-09-05	4.510	4.510	4.490	4.500	4.172	59,290
2022-09-02	4.480	4.590	4.480	4.540	4.209	132,200
2022-09-01	4.400	4.490	4.380	4.470	4.145	18,910
2022-08-31	4.420	4.450	4.400	4.420	4.098	38,235
2022-08-30	4.450	4.540	4.420	4.460	4.135	52,817
2022-08-29	4.430	4.560	4.410	4.500	4.172	43,300
2022-08-26	4.590	4.590	4.450	4.460	4.135	24,900
2022-08-25	4.430	4.500	4.400	4.480	4.154	40,500
2022-08-24	4.650	4.650	4.410	4.440	4.117	174,740
2022-08-23	4.570	4.650	4.570	4.590	4.256	28,730
2022-08-22	4.530	4.660	4.530	4.580	4.247	61,381
2022-08-19	4.610	4.630	4.550	4.570	4.237	115,100
2022-08-18	4.680	4.710	4.610	4.610	4.274	96,825
2022-08-17	4.700	4.710	4.690	4.700	4.358	45,100
2022-08-16	4.660	4.720	4.660	4.700	4.358	33,800
2022-08-15	4.640	4.710	4.640	4.690	4.349	10,500
2022-08-12	4.660	4.720	4.620	4.650	4.311	110,700
2022-08-11	4.660	4.760	4.660	4.690	4.349	130,936
2022-08-10	4.570	4.880	4.570	4.760	4.413	459,905
2022-08-09	4.540	4.590	4.540	4.560	4.228	79,960
2022-08-08	4.530	4.560	4.520	4.560	4.228	40,800
2022-08-05	4.530	4.550	4.450	4.530	4.200	90,900
2022-08-04	4.540	4.600	4.530	4.560	4.228	43,000
2022-08-03	4.600	4.650	4.530	4.530	4.200	109,260

← NewerPage 17 of 21 · 1,217 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.