Shenzhen Tellus Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	4.080	4.100	4.010	4.030	3.713	36,800
2022-01-28	4.060	4.110	4.050	4.080	3.759	42,100
2022-01-27	4.080	4.100	4.080	4.090	3.768	4,400
2022-01-26	4.230	4.240	4.060	4.080	3.759	16,275
2022-01-25	4.050	4.070	4.040	4.040	3.722	54,365
2022-01-24	4.090	4.140	4.080	4.140	3.814	13,060
2022-01-21	4.100	4.140	4.060	4.090	3.768	14,545
2022-01-20	4.120	4.120	4.110	4.120	3.796	5,000
2022-01-19	4.150	4.150	4.150	4.150	3.823	6,000
2022-01-18	4.160	4.160	4.140	4.140	3.814	18,300
2022-01-17	4.160	4.160	4.100	4.160	3.832	8,900
2022-01-14	4.080	4.100	4.080	4.100	3.777	5,545
2022-01-13	4.180	4.180	4.140	4.160	3.832	12,700
2022-01-12	4.160	4.160	4.140	4.140	3.814	4,000
2022-01-11	4.100	4.150	4.090	4.150	3.823	24,875
2022-01-10	4.040	4.170	4.040	4.170	3.842	11,100
2022-01-07	4.090	4.170	4.090	4.150	3.823	19,100
2022-01-06	4.160	4.190	4.150	4.190	3.860	4,900
2022-01-05	4.190	4.190	4.090	4.160	3.832	34,185
2022-01-04	4.160	4.170	4.140	4.150	3.823	21,700
2021-12-31	4.130	4.140	4.120	4.140	3.814	17,815
2021-12-30	4.130	4.130	4.110	4.110	3.786	5,200
2021-12-29	4.080	4.130	4.080	4.120	3.796	31,370
2021-12-28	4.150	4.150	4.080	4.130	3.805	12,900
2021-12-27	4.230	4.230	4.150	4.150	3.823	33,400
2021-12-24	4.140	4.190	4.140	4.180	3.851	14,500
2021-12-23	4.130	4.190	4.130	4.140	3.814	24,460
2021-12-22	4.190	4.190	4.160	4.190	3.860	10,000
2021-12-21	4.110	4.250	4.110	4.190	3.860	34,575
2021-12-20	4.090	4.170	4.080	4.130	3.805	46,845
2021-12-17	4.150	4.220	4.020	4.130	3.805	6,765
2021-12-16	4.180	4.220	4.170	4.210	3.878	52,400
2021-12-15	4.130	4.180	4.130	4.140	3.814	26,820
2021-12-14	4.170	4.190	4.140	4.140	3.814	27,375
2021-12-13	4.140	4.200	4.120	4.130	3.805	12,445
2021-12-10	4.010	4.130	4.000	4.110	3.786	22,300
2021-12-09	4.110	4.120	4.080	4.090	3.768	42,295
2021-12-08	4.070	4.120	4.070	4.120	3.796	12,450
2021-12-07	4.120	4.130	4.100	4.100	3.777	23,000
2021-12-06	4.100	4.120	4.090	4.120	3.796	28,200
2021-12-03	4.080	4.130	4.080	4.100	3.777	27,510
2021-12-02	4.060	4.110	4.060	4.100	3.777	58,900
2021-12-01	4.080	4.110	4.070	4.110	3.786	46,645
2021-11-30	4.110	4.110	4.030	4.050	3.731	11,240
2021-11-29	4.060	4.070	4.040	4.040	3.722	44,715
2021-11-26	4.070	4.110	4.050	4.070	3.750	6,200
2021-11-25	4.110	4.110	4.060	4.110	3.786	5,380
2021-11-24	4.030	4.100	4.030	4.100	3.777	63,505
2021-11-23	4.060	4.110	4.060	4.090	3.768	15,280
2021-11-22	4.090	4.100	4.070	4.090	3.768	27,115
2021-11-19	4.070	4.140	4.010	4.140	3.814	17,500
2021-11-18	4.140	4.140	4.070	4.140	3.814	5,200
2021-11-17	4.110	4.150	4.100	4.150	3.823	2,200
2021-11-16	4.170	4.170	4.110	4.150	3.823	3,800
2021-11-15	4.150	4.150	4.130	4.150	3.823	6,500
2021-11-12	4.110	4.110	4.070	4.090	3.768	6,600
2021-11-11	4.060	4.120	4.060	4.120	3.796	43,430
2021-11-10	4.090	4.090	4.050	4.080	3.759	47,400
2021-11-09	4.050	4.120	4.050	4.110	3.786	65,815
2021-11-08	4.170	4.170	4.170	4.170	3.842	0

← NewerPage 20 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.