China Telecom Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 6.380 | 6.410 | 6.230 | 6.320 | 5.695 | 124,635,508 |
| 2024-07-19 | 6.320 | 6.420 | 6.270 | 6.380 | 5.749 | 132,919,411 |
| 2024-07-18 | 6.180 | 6.350 | 6.180 | 6.330 | 5.704 | 110,260,727 |
| 2024-07-17 | 6.330 | 6.360 | 6.160 | 6.200 | 5.587 | 104,537,629 |
| 2024-07-16 | 6.290 | 6.350 | 6.260 | 6.350 | 5.722 | 78,405,647 |
| 2024-07-15 | 6.260 | 6.350 | 6.250 | 6.290 | 5.668 | 96,872,524 |
| 2024-07-12 | 6.140 | 6.280 | 6.140 | 6.260 | 5.641 | 102,423,873 |
| 2024-07-11 | 6.210 | 6.240 | 6.120 | 6.170 | 5.560 | 130,552,989 |
| 2024-07-10 | 6.260 | 6.330 | 6.180 | 6.210 | 5.596 | 84,397,350 |
| 2024-07-09 | 6.230 | 6.300 | 6.170 | 6.270 | 5.650 | 92,532,300 |
| 2024-07-08 | 6.160 | 6.270 | 6.160 | 6.230 | 5.614 | 92,957,525 |
| 2024-07-05 | 6.170 | 6.170 | 6.170 | 6.170 | 5.560 | 0 |
| 2024-07-04 | 6.200 | 6.220 | 6.110 | 6.170 | 5.560 | 108,673,240 |
| 2024-07-03 | 6.170 | 6.210 | 6.100 | 6.190 | 5.578 | 109,792,857 |
| 2024-07-02 | 6.080 | 6.200 | 6.070 | 6.150 | 5.542 | 108,977,040 |
| 2024-07-01 | 6.130 | 6.180 | 6.060 | 6.100 | 5.497 | 120,728,498 |
| 2024-06-28 | 5.960 | 6.160 | 5.960 | 6.150 | 5.542 | 171,017,102 |
| 2024-06-27 | 5.840 | 6.000 | 5.830 | 5.980 | 5.389 | 188,835,207 |
| 2024-06-26 | 5.820 | 5.870 | 5.770 | 5.850 | 5.272 | 83,376,361 |
| 2024-06-25 | 5.820 | 5.870 | 5.800 | 5.840 | 5.263 | 105,142,594 |
| 2024-06-24 | 5.830 | 5.870 | 5.800 | 5.820 | 5.245 | 109,763,200 |
| 2024-06-21 | 5.740 | 5.830 | 5.730 | 5.820 | 5.245 | 90,920,568 |
| 2024-06-20 | 5.760 | 5.780 | 5.700 | 5.760 | 5.191 | 86,947,526 |
| 2024-06-19 | 5.710 | 5.790 | 5.690 | 5.780 | 5.209 | 101,240,064 |
| 2024-06-18 | 5.680 | 5.710 | 5.630 | 5.700 | 5.137 | 83,429,027 |
| 2024-06-17 | 5.710 | 5.760 | 5.670 | 5.680 | 5.119 | 85,188,695 |
| 2024-06-14 | 5.770 | 5.820 | 5.710 | 5.730 | 5.164 | 97,029,033 |
| 2024-06-13 | 5.750 | 5.770 | 5.710 | 5.770 | 5.200 | 70,497,809 |
| 2024-06-12 | 5.830 | 5.840 | 5.740 | 5.820 | 5.164 | 104,386,113 |
| 2024-06-11 | 5.970 | 6.020 | 5.810 | 5.840 | 5.181 | 156,416,306 |
| 2024-06-07 | 5.900 | 5.980 | 5.860 | 5.970 | 5.297 | 101,143,122 |
| 2024-06-06 | 5.870 | 5.930 | 5.850 | 5.900 | 5.235 | 74,891,300 |
| 2024-06-05 | 5.920 | 5.930 | 5.870 | 5.870 | 5.208 | 63,385,657 |
| 2024-06-04 | 5.950 | 5.950 | 5.890 | 5.930 | 5.261 | 68,801,468 |
| 2024-06-03 | 5.920 | 5.990 | 5.910 | 5.950 | 5.279 | 84,578,736 |
| 2024-05-31 | 5.930 | 5.970 | 5.910 | 5.940 | 5.270 | 48,482,800 |
| 2024-05-30 | 5.900 | 5.980 | 5.890 | 5.930 | 5.261 | 70,509,356 |
| 2024-05-29 | 5.950 | 5.970 | 5.870 | 5.910 | 5.244 | 85,087,449 |
| 2024-05-28 | 6.040 | 6.050 | 5.950 | 5.950 | 5.279 | 93,299,382 |
| 2024-05-27 | 5.940 | 6.060 | 5.930 | 6.040 | 5.359 | 133,576,462 |
| 2024-05-24 | 5.930 | 6.000 | 5.920 | 5.940 | 5.270 | 82,730,207 |
| 2024-05-23 | 5.950 | 5.980 | 5.910 | 5.950 | 5.279 | 93,455,699 |
| 2024-05-22 | 5.940 | 6.000 | 5.930 | 5.980 | 5.306 | 101,097,000 |
| 2024-05-21 | 5.890 | 5.950 | 5.880 | 5.940 | 5.270 | 101,337,033 |
| 2024-05-20 | 5.890 | 5.940 | 5.830 | 5.910 | 5.244 | 161,257,057 |
| 2024-05-17 | 5.820 | 5.900 | 5.810 | 5.890 | 5.226 | 127,235,987 |
| 2024-05-16 | 5.870 | 5.890 | 5.810 | 5.830 | 5.173 | 145,856,337 |
| 2024-05-15 | 5.920 | 5.930 | 5.870 | 5.870 | 5.208 | 89,882,200 |
| 2024-05-14 | 5.930 | 5.940 | 5.880 | 5.920 | 5.252 | 108,255,635 |
| 2024-05-13 | 5.950 | 5.970 | 5.900 | 5.940 | 5.270 | 147,948,443 |
| 2024-05-10 | 5.920 | 6.010 | 5.900 | 5.990 | 5.314 | 206,868,914 |
| 2024-05-09 | 5.950 | 5.980 | 5.900 | 5.930 | 5.261 | 128,535,185 |
| 2024-05-08 | 5.900 | 5.980 | 5.870 | 5.960 | 5.288 | 141,102,904 |
| 2024-05-07 | 5.910 | 5.920 | 5.860 | 5.900 | 5.235 | 131,279,386 |
| 2024-05-06 | 5.990 | 6.020 | 5.870 | 5.890 | 5.226 | 252,114,322 |
| 2024-04-30 | 5.980 | 6.080 | 5.970 | 6.000 | 5.323 | 133,331,062 |
| 2024-04-29 | 6.080 | 6.080 | 5.960 | 5.970 | 5.297 | 189,365,080 |
| 2024-04-26 | 6.070 | 6.140 | 6.050 | 6.080 | 5.394 | 116,888,003 |
| 2024-04-25 | 6.080 | 6.100 | 6.000 | 6.090 | 5.403 | 81,242,987 |
| 2024-04-24 | 6.120 | 6.130 | 5.990 | 6.090 | 5.403 | 123,302,725 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.1606 CNY |
| 2026-06-10 | 0.0908 CNY |
| 2025-09-04 | 0.1812 CNY |
| 2025-06-11 | 0.0927 CNY |
| 2024-09-11 | 0.1671 CNY |
| 2024-06-13 | 0.0900 CNY |
| 2023-08-31 | 0.1432 CNY |
| 2023-06-09 | 0.0760 CNY |
| 2022-09-08 | 0.1200 CNY |
| 2022-06-08 | 0.1700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.