Shenzhen Tellus Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	4.650	4.650	4.520	4.570	4.237	240,365
2022-08-01	4.660	4.690	4.610	4.680	4.339	225,740
2022-07-29	4.590	4.660	4.590	4.650	4.311	148,005
2022-07-28	4.590	4.640	4.580	4.590	4.256	129,500
2022-07-27	4.590	4.600	4.570	4.580	4.247	41,800
2022-07-26	4.600	4.610	4.550	4.590	4.256	122,375
2022-07-25	4.680	4.680	4.600	4.600	4.265	44,560
2022-07-22	4.590	4.640	4.590	4.630	4.293	84,725
2022-07-21	4.650	4.690	4.580	4.610	4.274	95,200
2022-07-20	4.620	4.620	4.570	4.600	4.265	34,745
2022-07-19	4.530	4.670	4.530	4.600	4.265	145,230
2022-07-18	4.520	4.650	4.520	4.550	4.219	50,701
2022-07-15	4.660	4.660	4.560	4.570	4.237	71,400
2022-07-14	4.570	4.640	4.560	4.620	4.284	65,470
2022-07-13	4.600	4.600	4.520	4.560	4.228	39,800
2022-07-12	4.570	4.580	4.510	4.530	4.200	125,400
2022-07-11	4.590	4.660	4.520	4.610	4.274	81,475
2022-07-08	4.880	4.880	4.610	4.610	4.274	247,299
2022-07-07	4.680	4.890	4.620	4.830	4.478	494,035
2022-07-06	4.650	4.730	4.590	4.680	4.339	553,280
2022-07-05	4.460	4.650	4.460	4.650	4.311	660,980
2022-07-04	4.410	4.450	4.410	4.450	4.126	69,800
2022-07-01	4.450	4.460	4.400	4.460	4.135	215,460
2022-06-30	4.450	4.450	4.400	4.430	4.108	174,376
2022-06-29	4.490	4.490	4.360	4.420	4.098	203,100
2022-06-28	4.490	4.490	4.380	4.470	4.145	348,546
2022-06-27	4.510	4.580	4.430	4.490	4.163	345,270
2022-06-24	4.610	4.610	4.490	4.510	4.182	266,115
2022-06-23	4.480	4.670	4.430	4.650	4.311	651,656
2022-06-22	4.550	4.550	4.410	4.490	4.163	185,320
2022-06-21	4.580	4.580	4.340	4.410	4.089	446,625
2022-06-20	4.720	4.780	4.550	4.660	4.293	486,450
2022-06-17	4.960	4.990	4.770	4.780	4.404	714,805
2022-06-16	4.800	4.990	4.760	4.970	4.579	770,865
2022-06-15	4.500	4.870	4.500	4.850	4.468	925,743
2022-06-14	4.330	4.490	4.330	4.480	4.127	457,983
2022-06-13	4.290	4.460	4.240	4.430	4.081	469,927
2022-06-10	4.290	4.380	4.250	4.300	3.961	164,690
2022-06-09	4.380	4.500	4.180	4.330	3.989	671,791
2022-06-08	4.120	4.400	4.120	4.370	4.026	623,976
2022-06-07	4.110	4.360	4.060	4.220	3.888	555,955
2022-06-06	4.500	4.550	4.090	4.090	3.768	675,510
2022-06-02	4.340	4.520	4.310	4.450	4.100	673,360
2022-06-01	4.140	4.320	4.140	4.320	3.980	328,095
2022-05-31	4.400	4.460	4.290	4.300	3.961	451,545
2022-05-30	4.220	4.410	4.220	4.390	4.044	425,110
2022-05-27	4.090	4.220	4.090	4.220	3.888	485,065
2022-05-26	3.950	4.130	3.860	4.050	3.731	240,863
2022-05-25	3.950	3.950	3.870	3.920	3.611	131,600
2022-05-24	3.860	3.860	3.790	3.800	3.501	8,995
2022-05-23	3.740	3.870	3.740	3.850	3.547	14,900
2022-05-20	3.790	3.850	3.790	3.810	3.510	5,060
2022-05-19	3.760	3.800	3.740	3.790	3.492	6,500
2022-05-18	3.870	3.870	3.760	3.800	3.501	14,305
2022-05-17	3.780	3.820	3.780	3.780	3.482	13,330
2022-05-16	3.800	3.830	3.780	3.780	3.482	18,513
2022-05-13	3.700	3.880	3.700	3.860	3.556	56,733
2022-05-12	3.710	3.750	3.680	3.750	3.455	6,050
2022-05-11	3.730	3.760	3.720	3.730	3.436	43,130
2022-05-10	3.800	3.800	3.710	3.790	3.492	2,100

← NewerPage 18 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.