Tellgen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	10.720	11.040	10.650	10.860	10.644	1,028,440
2024-07-24	11.000	11.100	10.650	10.740	10.527	1,513,020
2024-07-23	11.360	11.360	11.060	11.080	10.860	1,171,670
2024-07-22	11.390	11.410	11.220	11.380	11.154	637,900
2024-07-19	11.200	11.410	11.090	11.290	11.066	545,600
2024-07-18	11.120	11.290	10.910	11.240	11.017	734,930
2024-07-17	11.260	11.360	11.070	11.260	11.037	602,380
2024-07-16	11.300	11.480	11.180	11.280	11.056	782,370
2024-07-15	11.600	11.630	11.250	11.310	11.086	734,700
2024-07-12	11.720	11.930	11.660	11.690	11.458	695,300
2024-07-11	11.390	11.890	11.250	11.700	11.468	1,227,340
2024-07-10	11.150	11.300	11.030	11.200	10.978	669,800
2024-07-09	11.200	11.370	10.820	11.220	10.997	1,042,488
2024-07-08	11.530	11.630	11.130	11.200	10.978	753,100
2024-07-05	11.120	11.660	11.010	11.630	11.399	945,980
2024-07-04	11.650	11.720	11.160	11.200	10.978	1,056,840
2024-07-03	11.900	11.990	11.700	11.730	11.497	690,280
2024-07-02	11.780	12.040	11.760	11.900	11.664	738,060
2024-07-01	11.650	11.850	11.400	11.810	11.576	958,270
2024-06-28	11.770	12.030	11.620	11.640	11.409	1,010,100
2024-06-27	11.910	12.170	11.710	11.780	11.546	1,314,109
2024-06-26	11.200	12.040	11.140	12.010	11.772	1,617,162
2024-06-25	11.200	11.440	11.110	11.260	11.037	1,051,007
2024-06-24	11.700	11.750	11.180	11.220	10.997	1,270,300
2024-06-21	11.680	11.930	11.600	11.840	11.605	699,094
2024-06-20	11.920	12.140	11.760	11.790	11.556	1,147,647
2024-06-19	12.020	12.230	11.870	11.970	11.732	937,580
2024-06-18	11.900	12.080	11.850	12.020	11.781	885,230
2024-06-17	12.000	12.080	11.830	11.880	11.644	1,072,460
2024-06-14	12.220	12.400	12.020	12.180	11.938	944,000
2024-06-13	12.260	12.360	12.130	12.260	12.017	1,182,350
2024-06-12	11.970	12.370	11.960	12.240	11.997	1,140,580
2024-06-11	11.940	12.100	11.600	12.040	11.801	1,127,840
2024-06-07	11.660	12.000	11.660	11.930	11.693	1,384,810
2024-06-06	12.240	12.310	11.380	11.580	11.350	2,756,320
2024-06-05	12.460	12.690	12.200	12.250	12.007	1,163,412
2024-06-04	12.770	12.770	12.200	12.460	12.213	1,649,480
2024-06-03	13.260	13.260	12.710	12.820	12.566	1,673,380
2024-05-31	13.040	13.320	13.020	13.270	13.007	1,534,992
2024-05-30	13.030	13.290	12.940	13.050	12.791	1,387,180
2024-05-29	12.800	13.240	12.800	13.080	12.820	1,558,950
2024-05-28	12.910	13.130	12.780	12.980	12.722	1,675,200
2024-05-27	12.850	13.040	12.660	13.030	12.771	2,040,152
2024-05-24	13.280	13.380	12.930	12.990	12.732	2,695,443
2024-05-23	14.120	14.390	13.200	13.280	13.016	6,139,040
2024-05-22	14.200	15.650	14.150	14.570	14.134	7,837,522
2024-05-21	13.990	14.000	13.620	13.700	13.290	1,674,405
2024-05-20	14.050	14.240	14.000	14.030	13.610	1,390,010
2024-05-17	13.980	14.100	13.850	14.050	13.629	1,240,170
2024-05-16	13.960	14.190	13.830	13.980	13.561	1,216,750
2024-05-15	14.120	14.130	13.830	13.860	13.445	1,311,070
2024-05-14	14.050	14.290	13.980	14.120	13.697	1,097,820
2024-05-13	14.420	14.420	13.890	13.980	13.561	1,824,780
2024-05-10	14.990	14.990	14.360	14.430	13.998	1,739,760
2024-05-09	14.680	15.000	14.560	14.830	14.386	1,972,959
2024-05-08	14.440	14.980	14.360	14.720	14.279	2,485,279
2024-05-07	14.500	14.590	14.340	14.500	14.066	1,447,384
2024-05-06	14.730	14.730	14.330	14.370	13.940	1,644,640
2024-04-30	14.380	14.550	14.250	14.390	13.959	1,509,233
2024-04-29	13.860	14.500	13.750	14.360	13.930	2,307,250

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0500 CNY
2026-05-26	0.1000 CNY
2025-05-20	0.1500 CNY
2024-05-23	0.1500 CNY
2023-05-23	0.2000 CNY
2022-05-24	0.2500 CNY
2021-07-14	0.4000 CNY
2020-07-14	0.4000 CNY
2019-07-12	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.