Tellgen Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 14.190 | 14.280 | 13.830 | 14.000 | 13.722 | 1,808,400 |
| 2025-01-20 | 14.060 | 14.190 | 13.820 | 14.140 | 13.859 | 2,104,160 |
| 2025-01-17 | 13.930 | 13.970 | 13.780 | 13.900 | 13.624 | 1,577,940 |
| 2025-01-16 | 13.930 | 14.160 | 13.790 | 14.000 | 13.722 | 2,328,150 |
| 2025-01-15 | 14.000 | 14.080 | 13.800 | 13.870 | 13.595 | 1,931,417 |
| 2025-01-14 | 13.490 | 14.030 | 13.460 | 14.030 | 13.752 | 2,886,980 |
| 2025-01-13 | 13.270 | 13.460 | 13.010 | 13.390 | 13.124 | 2,351,222 |
| 2025-01-10 | 14.010 | 14.120 | 13.470 | 13.470 | 13.203 | 4,239,650 |
| 2025-01-09 | 13.610 | 14.960 | 13.480 | 14.220 | 13.938 | 5,693,190 |
| 2025-01-08 | 13.680 | 13.910 | 13.260 | 13.730 | 13.457 | 3,037,490 |
| 2025-01-07 | 13.620 | 13.830 | 13.350 | 13.690 | 13.418 | 2,521,000 |
| 2025-01-06 | 13.450 | 13.840 | 12.990 | 13.630 | 13.359 | 3,148,589 |
| 2025-01-03 | 13.950 | 14.000 | 13.390 | 13.390 | 13.124 | 2,972,640 |
| 2025-01-02 | 14.120 | 14.450 | 13.770 | 13.890 | 13.614 | 2,529,442 |
| 2024-12-31 | 14.530 | 14.680 | 14.060 | 14.120 | 13.840 | 2,495,300 |
| 2024-12-30 | 14.610 | 14.720 | 14.280 | 14.480 | 14.193 | 2,248,740 |
| 2024-12-27 | 14.660 | 14.990 | 14.530 | 14.770 | 14.477 | 2,333,770 |
| 2024-12-26 | 14.630 | 14.850 | 14.400 | 14.660 | 14.369 | 2,263,367 |
| 2024-12-25 | 15.140 | 15.330 | 14.440 | 14.560 | 14.271 | 3,567,784 |
| 2024-12-24 | 15.040 | 15.110 | 14.680 | 14.870 | 14.575 | 2,196,660 |
| 2024-12-23 | 15.500 | 15.650 | 14.700 | 14.810 | 14.516 | 3,889,153 |
| 2024-12-20 | 15.240 | 15.650 | 15.240 | 15.550 | 15.241 | 2,553,980 |
| 2024-12-19 | 15.320 | 15.470 | 15.050 | 15.280 | 14.977 | 2,938,890 |
| 2024-12-18 | 15.430 | 15.540 | 15.000 | 15.320 | 15.016 | 2,973,840 |
| 2024-12-17 | 16.170 | 16.200 | 15.260 | 15.350 | 15.045 | 5,004,020 |
| 2024-12-16 | 16.350 | 16.640 | 16.100 | 16.200 | 15.878 | 3,242,560 |
| 2024-12-13 | 16.580 | 16.670 | 16.200 | 16.250 | 15.927 | 4,586,170 |
| 2024-12-12 | 16.580 | 16.840 | 16.550 | 16.750 | 16.418 | 5,333,233 |
| 2024-12-11 | 16.350 | 16.980 | 16.350 | 16.630 | 16.300 | 5,722,790 |
| 2024-12-10 | 16.880 | 16.980 | 16.310 | 16.350 | 16.025 | 6,387,090 |
| 2024-12-09 | 16.350 | 16.820 | 16.240 | 16.460 | 16.133 | 7,743,260 |
| 2024-12-06 | 16.000 | 16.340 | 15.850 | 16.240 | 15.918 | 4,715,870 |
| 2024-12-05 | 15.790 | 15.980 | 15.750 | 15.920 | 15.604 | 3,101,843 |
| 2024-12-04 | 16.120 | 16.160 | 15.700 | 15.780 | 15.467 | 4,498,200 |
| 2024-12-03 | 16.360 | 16.370 | 16.060 | 16.290 | 15.967 | 4,750,700 |
| 2024-12-02 | 16.020 | 16.500 | 16.020 | 16.400 | 16.074 | 5,333,310 |
| 2024-11-29 | 15.980 | 16.140 | 15.640 | 16.010 | 15.692 | 5,322,470 |
| 2024-11-28 | 15.870 | 16.260 | 15.850 | 15.980 | 15.663 | 5,194,250 |
| 2024-11-27 | 15.700 | 15.940 | 15.170 | 15.910 | 15.594 | 5,090,853 |
| 2024-11-26 | 16.100 | 16.310 | 15.710 | 15.800 | 15.486 | 4,963,227 |
| 2024-11-25 | 15.770 | 16.280 | 15.650 | 16.000 | 15.682 | 5,373,720 |
| 2024-11-22 | 16.650 | 16.650 | 15.640 | 15.690 | 15.379 | 8,746,046 |
| 2024-11-21 | 16.800 | 17.230 | 16.450 | 16.650 | 16.320 | 10,001,992 |
| 2024-11-20 | 16.000 | 17.150 | 15.910 | 16.980 | 16.643 | 13,429,893 |
| 2024-11-19 | 15.800 | 16.500 | 15.700 | 16.210 | 15.888 | 10,463,912 |
| 2024-11-18 | 16.600 | 16.820 | 15.460 | 15.700 | 15.388 | 12,982,704 |
| 2024-11-15 | 16.360 | 17.760 | 16.140 | 16.580 | 16.251 | 19,483,358 |
| 2024-11-14 | 18.530 | 19.200 | 16.410 | 16.700 | 16.369 | 26,094,346 |
| 2024-11-13 | 16.990 | 18.530 | 16.860 | 18.530 | 18.162 | 9,028,793 |
| 2024-11-12 | 15.130 | 15.990 | 15.130 | 15.440 | 15.134 | 10,746,723 |
| 2024-11-11 | 14.890 | 15.120 | 14.780 | 15.090 | 14.790 | 5,641,660 |
| 2024-11-08 | 15.150 | 15.230 | 14.810 | 14.950 | 14.653 | 5,830,120 |
| 2024-11-07 | 14.450 | 14.910 | 14.330 | 14.880 | 14.585 | 5,933,220 |
| 2024-11-06 | 14.580 | 14.740 | 14.400 | 14.500 | 14.212 | 4,837,510 |
| 2024-11-05 | 14.310 | 14.660 | 14.240 | 14.560 | 14.271 | 4,782,820 |
| 2024-11-04 | 14.090 | 14.280 | 14.000 | 14.280 | 13.997 | 3,715,580 |
| 2024-11-01 | 14.350 | 14.400 | 13.760 | 13.870 | 13.595 | 4,344,540 |
| 2024-10-31 | 14.450 | 14.480 | 14.260 | 14.400 | 14.114 | 4,111,211 |
| 2024-10-30 | 14.700 | 14.880 | 14.240 | 14.390 | 14.104 | 4,953,550 |
| 2024-10-29 | 15.560 | 15.900 | 14.810 | 14.830 | 14.536 | 6,207,240 |
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.