Shenzhen Tellus Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.780 | 3.790 | 3.710 | 3.790 | 3.492 | 3,700 |
| 2022-05-06 | 3.670 | 3.800 | 3.670 | 3.800 | 3.501 | 39,460 |
| 2022-05-05 | 3.840 | 3.840 | 3.780 | 3.780 | 3.482 | 11,000 |
| 2022-04-29 | 3.690 | 3.790 | 3.690 | 3.790 | 3.492 | 28,150 |
| 2022-04-28 | 3.730 | 3.740 | 3.610 | 3.730 | 3.436 | 22,835 |
| 2022-04-27 | 3.700 | 3.730 | 3.680 | 3.730 | 3.436 | 35,410 |
| 2022-04-26 | 3.730 | 3.780 | 3.700 | 3.700 | 3.409 | 18,100 |
| 2022-04-25 | 3.800 | 3.800 | 3.700 | 3.750 | 3.455 | 30,600 |
| 2022-04-22 | 3.830 | 3.960 | 3.830 | 3.880 | 3.574 | 38,400 |
| 2022-04-21 | 3.780 | 3.830 | 3.710 | 3.830 | 3.528 | 24,735 |
| 2022-04-20 | 3.850 | 3.850 | 3.850 | 3.850 | 3.547 | 400 |
| 2022-04-19 | 3.810 | 3.860 | 3.760 | 3.860 | 3.556 | 10,200 |
| 2022-04-18 | 3.800 | 3.810 | 3.800 | 3.800 | 3.501 | 24,330 |
| 2022-04-15 | 3.870 | 3.870 | 3.820 | 3.820 | 3.519 | 17,600 |
| 2022-04-14 | 3.880 | 3.880 | 3.830 | 3.830 | 3.528 | 12,090 |
| 2022-04-13 | 3.800 | 3.810 | 3.800 | 3.810 | 3.510 | 5,800 |
| 2022-04-12 | 3.790 | 3.830 | 3.660 | 3.830 | 3.528 | 34,083 |
| 2022-04-11 | 3.840 | 3.870 | 3.820 | 3.820 | 3.519 | 19,000 |
| 2022-04-08 | 3.820 | 3.890 | 3.820 | 3.880 | 3.574 | 28,665 |
| 2022-04-07 | 3.860 | 3.870 | 3.840 | 3.840 | 3.538 | 42,600 |
| 2022-04-06 | 3.850 | 3.970 | 3.820 | 3.940 | 3.630 | 106,490 |
| 2022-04-01 | 3.830 | 3.860 | 3.710 | 3.850 | 3.547 | 52,985 |
| 2022-03-31 | 3.800 | 3.940 | 3.800 | 3.860 | 3.556 | 101,200 |
| 2022-03-30 | 3.700 | 3.800 | 3.700 | 3.800 | 3.501 | 21,845 |
| 2022-03-29 | 3.720 | 3.760 | 3.710 | 3.710 | 3.418 | 7,085 |
| 2022-03-28 | 3.660 | 3.770 | 3.660 | 3.760 | 3.464 | 27,200 |
| 2022-03-25 | 3.800 | 3.800 | 3.730 | 3.750 | 3.455 | 29,900 |
| 2022-03-24 | 3.810 | 3.820 | 3.800 | 3.800 | 3.501 | 30,700 |
| 2022-03-23 | 3.910 | 3.970 | 3.860 | 3.870 | 3.565 | 73,090 |
| 2022-03-22 | 3.770 | 3.990 | 3.770 | 3.890 | 3.584 | 131,360 |
| 2022-03-21 | 3.770 | 3.770 | 3.720 | 3.760 | 3.464 | 24,340 |
| 2022-03-18 | 3.680 | 3.780 | 3.680 | 3.750 | 3.455 | 13,630 |
| 2022-03-17 | 3.710 | 3.780 | 3.650 | 3.770 | 3.473 | 12,280 |
| 2022-03-16 | 3.570 | 3.760 | 3.560 | 3.760 | 3.464 | 21,390 |
| 2022-03-15 | 3.820 | 3.820 | 3.500 | 3.780 | 3.482 | 98,057 |
| 2022-03-14 | 3.850 | 3.850 | 3.820 | 3.840 | 3.538 | 12,500 |
| 2022-03-11 | 3.820 | 3.870 | 3.820 | 3.870 | 3.565 | 33,440 |
| 2022-03-10 | 3.820 | 3.880 | 3.810 | 3.830 | 3.528 | 40,382 |
| 2022-03-09 | 3.840 | 3.890 | 3.810 | 3.830 | 3.528 | 100,310 |
| 2022-03-08 | 3.870 | 3.870 | 3.820 | 3.850 | 3.547 | 43,914 |
| 2022-03-07 | 4.010 | 4.010 | 3.880 | 3.900 | 3.593 | 39,250 |
| 2022-03-04 | 3.990 | 3.990 | 3.810 | 3.970 | 3.657 | 60,940 |
| 2022-03-03 | 3.930 | 3.990 | 3.930 | 3.990 | 3.676 | 25,705 |
| 2022-03-02 | 3.930 | 4.030 | 3.930 | 3.940 | 3.630 | 7,160 |
| 2022-03-01 | 4.030 | 4.030 | 3.940 | 3.960 | 3.648 | 14,550 |
| 2022-02-28 | 3.930 | 4.050 | 3.920 | 3.990 | 3.676 | 14,045 |
| 2022-02-25 | 4.030 | 4.050 | 3.970 | 3.970 | 3.657 | 35,800 |
| 2022-02-24 | 4.040 | 4.040 | 3.910 | 3.940 | 3.630 | 68,600 |
| 2022-02-23 | 4.050 | 4.070 | 4.010 | 4.070 | 3.750 | 31,915 |
| 2022-02-22 | 4.020 | 4.060 | 4.020 | 4.030 | 3.713 | 27,395 |
| 2022-02-21 | 4.020 | 4.090 | 4.020 | 4.060 | 3.740 | 25,885 |
| 2022-02-18 | 4.020 | 4.090 | 3.980 | 4.080 | 3.759 | 38,510 |
| 2022-02-17 | 4.080 | 4.100 | 4.020 | 4.040 | 3.722 | 85,796 |
| 2022-02-16 | 4.110 | 4.110 | 4.100 | 4.100 | 3.777 | 6,400 |
| 2022-02-15 | 4.100 | 4.100 | 4.040 | 4.100 | 3.777 | 925 |
| 2022-02-14 | 4.090 | 4.090 | 4.010 | 4.090 | 3.768 | 32,255 |
| 2022-02-11 | 4.050 | 4.100 | 4.050 | 4.090 | 3.768 | 18,616 |
| 2022-02-10 | 4.080 | 4.110 | 4.040 | 4.110 | 3.786 | 21,085 |
| 2022-02-09 | 4.050 | 4.100 | 4.050 | 4.080 | 3.759 | 10,265 |
| 2022-02-08 | 4.040 | 4.110 | 4.040 | 4.110 | 3.786 | 12,600 |
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.