Shenzhen Tellus Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.630 | 5.020 | 4.630 | 5.010 | 4.729 | 943,380 |
| 2024-10-24 | 4.630 | 4.630 | 4.500 | 4.570 | 4.314 | 354,847 |
| 2024-10-23 | 4.470 | 4.660 | 4.430 | 4.520 | 4.267 | 351,602 |
| 2024-10-22 | 4.540 | 4.560 | 4.420 | 4.480 | 4.229 | 349,245 |
| 2024-10-21 | 4.290 | 4.580 | 4.270 | 4.480 | 4.229 | 850,653 |
| 2024-10-18 | 4.190 | 4.280 | 4.180 | 4.280 | 4.040 | 148,828 |
| 2024-10-17 | 4.250 | 4.250 | 4.160 | 4.180 | 3.946 | 166,460 |
| 2024-10-16 | 4.160 | 4.240 | 4.160 | 4.210 | 3.974 | 98,900 |
| 2024-10-15 | 4.240 | 4.270 | 4.190 | 4.210 | 3.974 | 110,860 |
| 2024-10-14 | 4.220 | 4.240 | 4.160 | 4.230 | 3.993 | 98,710 |
| 2024-10-11 | 4.240 | 4.300 | 4.160 | 4.220 | 3.984 | 240,330 |
| 2024-10-10 | 4.250 | 4.300 | 4.140 | 4.230 | 3.993 | 290,805 |
| 2024-10-09 | 4.380 | 4.380 | 4.120 | 4.180 | 3.946 | 451,335 |
| 2024-10-08 | 4.370 | 4.370 | 4.090 | 4.360 | 4.116 | 1,392,025 |
| 2024-09-30 | 3.800 | 4.070 | 3.800 | 3.970 | 3.748 | 691,051 |
| 2024-09-27 | 3.690 | 3.740 | 3.620 | 3.720 | 3.512 | 289,065 |
| 2024-09-26 | 3.520 | 3.590 | 3.510 | 3.590 | 3.389 | 133,935 |
| 2024-09-25 | 3.540 | 3.580 | 3.520 | 3.520 | 3.323 | 71,500 |
| 2024-09-24 | 3.480 | 3.520 | 3.480 | 3.520 | 3.323 | 78,505 |
| 2024-09-23 | 3.550 | 3.550 | 3.480 | 3.490 | 3.295 | 10,980 |
| 2024-09-20 | 3.510 | 3.510 | 3.480 | 3.480 | 3.285 | 2,400 |
| 2024-09-19 | 3.520 | 3.530 | 3.480 | 3.480 | 3.285 | 88,200 |
| 2024-09-18 | 3.410 | 3.460 | 3.400 | 3.450 | 3.257 | 11,900 |
| 2024-09-13 | 3.470 | 3.470 | 3.470 | 3.470 | 3.276 | 1,300 |
| 2024-09-12 | 3.420 | 3.470 | 3.420 | 3.430 | 3.238 | 2,300 |
| 2024-09-11 | 3.400 | 3.440 | 3.400 | 3.440 | 3.247 | 8,000 |
| 2024-09-10 | 3.490 | 3.490 | 3.440 | 3.450 | 3.257 | 6,500 |
| 2024-09-09 | 3.520 | 3.520 | 3.420 | 3.500 | 3.304 | 18,160 |
| 2024-09-06 | 3.490 | 3.500 | 3.450 | 3.500 | 3.304 | 48,740 |
| 2024-09-05 | 3.520 | 3.520 | 3.510 | 3.520 | 3.323 | 10,200 |
| 2024-09-04 | 3.500 | 3.560 | 3.500 | 3.560 | 3.361 | 12,300 |
| 2024-09-03 | 3.550 | 3.550 | 3.540 | 3.550 | 3.351 | 35,100 |
| 2024-09-02 | 3.500 | 3.600 | 3.500 | 3.550 | 3.351 | 48,590 |
| 2024-08-30 | 3.500 | 3.590 | 3.500 | 3.550 | 3.351 | 194,825 |
| 2024-08-29 | 3.470 | 3.500 | 3.470 | 3.500 | 3.304 | 112,300 |
| 2024-08-28 | 3.420 | 3.460 | 3.420 | 3.460 | 3.266 | 1,700 |
| 2024-08-27 | 3.450 | 3.460 | 3.450 | 3.460 | 3.266 | 21,900 |
| 2024-08-26 | 3.490 | 3.490 | 3.460 | 3.460 | 3.266 | 23,500 |
| 2024-08-23 | 3.400 | 3.500 | 3.400 | 3.480 | 3.285 | 42,700 |
| 2024-08-22 | 3.470 | 3.470 | 3.450 | 3.450 | 3.257 | 800 |
| 2024-08-21 | 3.330 | 3.470 | 3.330 | 3.450 | 3.257 | 27,160 |
| 2024-08-20 | 3.470 | 3.470 | 3.400 | 3.430 | 3.238 | 20,900 |
| 2024-08-19 | 3.460 | 3.460 | 3.420 | 3.460 | 3.266 | 44,500 |
| 2024-08-16 | 3.420 | 3.450 | 3.420 | 3.450 | 3.257 | 8,920 |
| 2024-08-15 | 3.430 | 3.460 | 3.430 | 3.440 | 3.247 | 18,400 |
| 2024-08-14 | 3.460 | 3.460 | 3.440 | 3.440 | 3.247 | 39,300 |
| 2024-08-13 | 3.500 | 3.500 | 3.450 | 3.460 | 3.266 | 11,300 |
| 2024-08-12 | 3.530 | 3.530 | 3.440 | 3.470 | 3.276 | 30,700 |
| 2024-08-09 | 3.480 | 3.530 | 3.470 | 3.530 | 3.332 | 18,645 |
| 2024-08-08 | 3.490 | 3.510 | 3.480 | 3.510 | 3.313 | 44,360 |
| 2024-08-07 | 3.520 | 3.520 | 3.500 | 3.500 | 3.304 | 5,900 |
| 2024-08-06 | 3.500 | 3.530 | 3.480 | 3.510 | 3.313 | 42,540 |
| 2024-08-05 | 3.580 | 3.580 | 3.500 | 3.500 | 3.304 | 36,577 |
| 2024-08-02 | 3.560 | 3.590 | 3.540 | 3.540 | 3.342 | 35,135 |
| 2024-08-01 | 3.540 | 3.570 | 3.530 | 3.560 | 3.361 | 18,196 |
| 2024-07-31 | 3.540 | 3.570 | 3.520 | 3.570 | 3.370 | 65,450 |
| 2024-07-30 | 3.530 | 3.530 | 3.500 | 3.510 | 3.313 | 35,300 |
| 2024-07-29 | 3.540 | 3.540 | 3.500 | 3.520 | 3.323 | 9,500 |
| 2024-07-26 | 3.580 | 3.580 | 3.500 | 3.520 | 3.323 | 32,600 |
| 2024-07-25 | 3.510 | 3.520 | 3.490 | 3.510 | 3.313 | 14,980 |
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.