China Telecom Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.120 | 6.130 | 5.990 | 6.090 | 5.403 | 123,302,725 |
| 2024-04-23 | 6.240 | 6.270 | 6.070 | 6.100 | 5.412 | 106,892,232 |
| 2024-04-22 | 6.230 | 6.350 | 6.210 | 6.240 | 5.536 | 120,521,717 |
| 2024-04-19 | 6.200 | 6.280 | 6.180 | 6.250 | 5.545 | 103,735,575 |
| 2024-04-18 | 6.270 | 6.430 | 6.180 | 6.210 | 5.510 | 183,225,124 |
| 2024-04-17 | 6.120 | 6.380 | 6.050 | 6.330 | 5.616 | 190,955,539 |
| 2024-04-16 | 6.110 | 6.190 | 6.080 | 6.140 | 5.448 | 141,035,513 |
| 2024-04-15 | 5.970 | 6.140 | 5.920 | 6.140 | 5.448 | 171,407,422 |
| 2024-04-12 | 5.940 | 6.050 | 5.940 | 5.960 | 5.288 | 76,844,925 |
| 2024-04-11 | 5.920 | 6.010 | 5.920 | 5.950 | 5.279 | 62,055,414 |
| 2024-04-10 | 5.930 | 6.000 | 5.910 | 5.950 | 5.279 | 71,036,430 |
| 2024-04-09 | 6.020 | 6.060 | 5.910 | 5.930 | 5.261 | 84,809,833 |
| 2024-04-08 | 5.990 | 6.110 | 5.960 | 6.040 | 5.359 | 83,959,503 |
| 2024-04-03 | 5.980 | 6.020 | 5.970 | 6.000 | 5.323 | 60,186,097 |
| 2024-04-02 | 6.000 | 6.040 | 5.950 | 6.010 | 5.332 | 88,778,674 |
| 2024-04-01 | 6.100 | 6.130 | 5.970 | 6.020 | 5.341 | 136,115,575 |
| 2024-03-29 | 5.950 | 6.080 | 5.950 | 6.080 | 5.394 | 83,540,593 |
| 2024-03-28 | 5.930 | 6.020 | 5.910 | 5.980 | 5.306 | 144,113,138 |
| 2024-03-27 | 5.880 | 6.000 | 5.840 | 5.940 | 5.270 | 173,834,485 |
| 2024-03-26 | 5.820 | 5.900 | 5.810 | 5.870 | 5.208 | 78,657,164 |
| 2024-03-25 | 5.810 | 5.900 | 5.790 | 5.850 | 5.190 | 106,415,577 |
| 2024-03-22 | 5.780 | 5.840 | 5.730 | 5.820 | 5.164 | 109,337,673 |
| 2024-03-21 | 5.800 | 5.820 | 5.770 | 5.770 | 5.119 | 72,542,954 |
| 2024-03-20 | 5.710 | 5.830 | 5.700 | 5.810 | 5.155 | 133,174,871 |
| 2024-03-19 | 5.700 | 5.750 | 5.690 | 5.710 | 5.066 | 101,085,296 |
| 2024-03-18 | 5.630 | 5.740 | 5.630 | 5.720 | 5.075 | 121,979,688 |
| 2024-03-15 | 5.620 | 5.640 | 5.570 | 5.640 | 5.004 | 86,535,628 |
| 2024-03-14 | 5.610 | 5.670 | 5.590 | 5.640 | 5.004 | 98,058,047 |
| 2024-03-13 | 5.660 | 5.680 | 5.550 | 5.620 | 4.986 | 154,928,206 |
| 2024-03-12 | 5.900 | 5.920 | 5.670 | 5.680 | 5.039 | 240,199,933 |
| 2024-03-11 | 5.920 | 5.960 | 5.830 | 5.880 | 5.217 | 117,503,334 |
| 2024-03-08 | 5.800 | 5.950 | 5.800 | 5.950 | 5.279 | 135,123,224 |
| 2024-03-07 | 5.900 | 5.910 | 5.800 | 5.810 | 5.155 | 136,065,962 |
| 2024-03-06 | 5.940 | 5.960 | 5.880 | 5.920 | 5.252 | 118,188,473 |
| 2024-03-05 | 5.950 | 6.010 | 5.910 | 5.940 | 5.270 | 155,802,138 |
| 2024-03-04 | 5.850 | 5.960 | 5.830 | 5.950 | 5.279 | 190,879,489 |
| 2024-03-01 | 5.840 | 5.890 | 5.810 | 5.860 | 5.199 | 143,041,263 |
| 2024-02-29 | 5.800 | 5.870 | 5.790 | 5.850 | 5.190 | 147,280,305 |
| 2024-02-28 | 5.870 | 5.920 | 5.780 | 5.830 | 5.173 | 196,597,314 |
| 2024-02-27 | 5.810 | 5.940 | 5.780 | 5.890 | 5.226 | 165,925,118 |
| 2024-02-26 | 6.030 | 6.030 | 5.830 | 5.850 | 5.190 | 221,890,845 |
| 2024-02-23 | 6.140 | 6.170 | 6.000 | 6.030 | 5.350 | 209,774,040 |
| 2024-02-22 | 6.120 | 6.230 | 6.090 | 6.150 | 5.456 | 217,748,588 |
| 2024-02-21 | 5.980 | 6.090 | 5.960 | 5.980 | 5.306 | 155,689,155 |
| 2024-02-20 | 5.960 | 6.120 | 5.930 | 6.020 | 5.341 | 192,678,182 |
| 2024-02-19 | 5.820 | 6.000 | 5.690 | 6.000 | 5.323 | 247,215,595 |
| 2024-02-08 | 5.850 | 5.870 | 5.730 | 5.840 | 5.181 | 176,590,943 |
| 2024-02-07 | 5.850 | 5.880 | 5.680 | 5.870 | 5.208 | 220,296,354 |
| 2024-02-06 | 5.840 | 5.930 | 5.770 | 5.850 | 5.190 | 177,765,579 |
| 2024-02-05 | 5.750 | 5.900 | 5.730 | 5.870 | 5.208 | 198,811,296 |
| 2024-02-02 | 5.710 | 5.850 | 5.500 | 5.830 | 5.173 | 192,848,484 |
| 2024-02-01 | 5.700 | 5.800 | 5.680 | 5.710 | 5.066 | 116,001,670 |
| 2024-01-31 | 5.750 | 5.840 | 5.660 | 5.750 | 5.102 | 163,986,443 |
| 2024-01-30 | 5.760 | 5.900 | 5.740 | 5.790 | 5.137 | 151,660,926 |
| 2024-01-29 | 5.730 | 5.980 | 5.700 | 5.790 | 5.137 | 232,768,031 |
| 2024-01-26 | 5.680 | 5.800 | 5.600 | 5.750 | 5.102 | 232,886,987 |
| 2024-01-25 | 5.410 | 5.780 | 5.390 | 5.770 | 5.119 | 348,461,980 |
| 2024-01-24 | 5.250 | 5.400 | 5.240 | 5.390 | 4.782 | 130,515,397 |
| 2024-01-23 | 5.270 | 5.300 | 5.170 | 5.250 | 4.658 | 106,556,734 |
| 2024-01-22 | 5.280 | 5.360 | 5.250 | 5.310 | 4.711 | 194,977,641 |
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.