Shenzhen Tellus Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.750 | 4.750 | 4.620 | 4.720 | 4.456 | 27,290 |
| 2025-01-17 | 4.750 | 4.750 | 4.650 | 4.730 | 4.465 | 9,700 |
| 2025-01-16 | 4.680 | 4.770 | 4.680 | 4.760 | 4.493 | 26,800 |
| 2025-01-15 | 4.690 | 4.770 | 4.680 | 4.720 | 4.456 | 10,700 |
| 2025-01-14 | 4.660 | 4.770 | 4.660 | 4.760 | 4.493 | 41,000 |
| 2025-01-13 | 4.840 | 4.840 | 4.670 | 4.670 | 4.408 | 30,300 |
| 2025-01-10 | 4.730 | 4.730 | 4.650 | 4.650 | 4.390 | 9,100 |
| 2025-01-09 | 4.700 | 4.710 | 4.630 | 4.670 | 4.408 | 7,705 |
| 2025-01-08 | 4.640 | 4.690 | 4.640 | 4.690 | 4.427 | 23,500 |
| 2025-01-07 | 4.680 | 4.750 | 4.650 | 4.700 | 4.437 | 23,500 |
| 2025-01-06 | 4.310 | 4.770 | 4.310 | 4.670 | 4.408 | 60,615 |
| 2025-01-03 | 4.720 | 4.840 | 4.690 | 4.700 | 4.437 | 42,100 |
| 2025-01-02 | 4.860 | 4.890 | 4.720 | 4.720 | 4.456 | 65,200 |
| 2024-12-31 | 4.830 | 4.880 | 4.820 | 4.830 | 4.559 | 35,600 |
| 2024-12-30 | 4.880 | 4.880 | 4.850 | 4.870 | 4.597 | 22,200 |
| 2024-12-27 | 4.790 | 4.880 | 4.790 | 4.830 | 4.559 | 42,505 |
| 2024-12-26 | 4.840 | 4.850 | 4.820 | 4.850 | 4.578 | 25,300 |
| 2024-12-25 | 4.830 | 4.910 | 4.820 | 4.820 | 4.550 | 48,845 |
| 2024-12-24 | 4.790 | 4.880 | 4.780 | 4.820 | 4.550 | 23,000 |
| 2024-12-23 | 4.850 | 4.930 | 4.810 | 4.850 | 4.578 | 106,400 |
| 2024-12-20 | 4.860 | 4.930 | 4.830 | 4.910 | 4.635 | 40,600 |
| 2024-12-19 | 4.880 | 4.890 | 4.760 | 4.870 | 4.597 | 21,499 |
| 2024-12-18 | 4.750 | 4.890 | 4.750 | 4.850 | 4.578 | 32,700 |
| 2024-12-17 | 4.950 | 4.960 | 4.800 | 4.850 | 4.578 | 110,500 |
| 2024-12-16 | 4.930 | 5.010 | 4.930 | 4.950 | 4.673 | 73,090 |
| 2024-12-13 | 5.000 | 5.000 | 4.910 | 4.950 | 4.673 | 76,640 |
| 2024-12-12 | 4.970 | 5.000 | 4.960 | 4.990 | 4.710 | 157,200 |
| 2024-12-11 | 4.930 | 4.980 | 4.920 | 4.980 | 4.701 | 62,945 |
| 2024-12-10 | 4.930 | 5.000 | 4.930 | 4.970 | 4.692 | 79,969 |
| 2024-12-09 | 4.810 | 4.900 | 4.810 | 4.890 | 4.616 | 50,955 |
| 2024-12-06 | 4.820 | 4.910 | 4.820 | 4.900 | 4.626 | 59,847 |
| 2024-12-05 | 4.400 | 4.900 | 4.400 | 4.870 | 4.597 | 50,624 |
| 2024-12-04 | 4.960 | 4.960 | 4.840 | 4.870 | 4.597 | 74,294 |
| 2024-12-03 | 5.090 | 5.090 | 4.810 | 4.960 | 4.682 | 72,670 |
| 2024-12-02 | 4.910 | 5.060 | 4.850 | 5.000 | 4.720 | 210,398 |
| 2024-11-29 | 4.780 | 4.960 | 4.780 | 4.850 | 4.578 | 106,520 |
| 2024-11-28 | 4.770 | 5.060 | 4.770 | 4.930 | 4.654 | 336,335 |
| 2024-11-27 | 4.610 | 4.700 | 4.570 | 4.680 | 4.418 | 170,355 |
| 2024-11-26 | 4.770 | 4.770 | 4.640 | 4.650 | 4.390 | 136,590 |
| 2024-11-25 | 4.750 | 4.920 | 4.690 | 4.780 | 4.512 | 193,500 |
| 2024-11-22 | 4.910 | 4.950 | 4.750 | 4.750 | 4.484 | 108,100 |
| 2024-11-21 | 4.960 | 4.990 | 4.920 | 4.920 | 4.644 | 71,700 |
| 2024-11-20 | 4.850 | 5.010 | 4.850 | 4.960 | 4.682 | 51,059 |
| 2024-11-19 | 4.900 | 5.010 | 4.830 | 4.950 | 4.673 | 135,600 |
| 2024-11-18 | 5.080 | 5.080 | 4.930 | 4.930 | 4.654 | 131,700 |
| 2024-11-15 | 5.010 | 5.020 | 4.910 | 4.960 | 4.682 | 175,360 |
| 2024-11-14 | 5.120 | 5.120 | 4.980 | 5.000 | 4.720 | 198,650 |
| 2024-11-13 | 5.170 | 5.170 | 4.960 | 5.110 | 4.824 | 261,627 |
| 2024-11-12 | 5.320 | 5.490 | 5.150 | 5.220 | 4.928 | 483,800 |
| 2024-11-11 | 5.200 | 5.320 | 5.200 | 5.320 | 5.022 | 221,755 |
| 2024-11-08 | 5.260 | 5.400 | 5.180 | 5.200 | 4.909 | 170,300 |
| 2024-11-07 | 5.100 | 5.260 | 5.080 | 5.240 | 4.946 | 311,700 |
| 2024-11-06 | 5.050 | 5.140 | 5.020 | 5.140 | 4.852 | 595,168 |
| 2024-11-05 | 4.930 | 5.000 | 4.880 | 5.000 | 4.720 | 551,350 |
| 2024-11-04 | 4.800 | 5.020 | 4.800 | 4.900 | 4.626 | 164,043 |
| 2024-11-01 | 5.050 | 5.050 | 4.700 | 4.800 | 4.531 | 566,925 |
| 2024-10-31 | 4.850 | 5.280 | 4.840 | 5.090 | 4.805 | 688,635 |
| 2024-10-30 | 4.930 | 5.110 | 4.840 | 4.890 | 4.616 | 404,960 |
| 2024-10-29 | 5.700 | 5.800 | 5.030 | 5.060 | 4.777 | 1,288,472 |
| 2024-10-28 | 5.000 | 5.510 | 5.000 | 5.510 | 5.201 | 1,185,089 |
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.