China Telecom Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.270 | 5.320 | 5.220 | 5.290 | 4.693 | 110,427,792 |
| 2024-01-18 | 5.180 | 5.300 | 5.070 | 5.280 | 4.685 | 146,977,141 |
| 2024-01-17 | 5.230 | 5.300 | 5.200 | 5.200 | 4.614 | 100,081,868 |
| 2024-01-16 | 5.250 | 5.250 | 5.160 | 5.250 | 4.658 | 100,641,370 |
| 2024-01-15 | 5.110 | 5.110 | 5.110 | 5.110 | 4.534 | 0 |
| 2024-01-12 | 5.080 | 5.140 | 5.080 | 5.110 | 4.534 | 60,071,199 |
| 2024-01-11 | 5.170 | 5.180 | 5.030 | 5.110 | 4.534 | 133,625,533 |
| 2024-01-10 | 5.280 | 5.290 | 5.170 | 5.190 | 4.605 | 95,723,728 |
| 2024-01-09 | 5.340 | 5.350 | 5.260 | 5.290 | 4.693 | 108,131,287 |
| 2024-01-08 | 5.310 | 5.390 | 5.290 | 5.350 | 4.747 | 124,923,711 |
| 2024-01-05 | 5.330 | 5.380 | 5.300 | 5.340 | 4.738 | 94,900,690 |
| 2024-01-04 | 5.380 | 5.420 | 5.270 | 5.340 | 4.738 | 115,021,178 |
| 2024-01-03 | 5.350 | 5.410 | 5.350 | 5.390 | 4.782 | 71,645,247 |
| 2024-01-02 | 5.400 | 5.420 | 5.360 | 5.370 | 4.764 | 89,578,037 |
| 2023-12-29 | 5.320 | 5.420 | 5.300 | 5.410 | 4.800 | 141,716,395 |
| 2023-12-28 | 5.350 | 5.440 | 5.300 | 5.350 | 4.747 | 166,150,739 |
| 2023-12-27 | 5.210 | 5.370 | 5.200 | 5.350 | 4.747 | 208,141,095 |
| 2023-12-26 | 5.150 | 5.270 | 5.140 | 5.210 | 4.622 | 101,165,953 |
| 2023-12-25 | 5.190 | 5.200 | 5.140 | 5.150 | 4.569 | 61,053,447 |
| 2023-12-22 | 5.160 | 5.220 | 5.140 | 5.180 | 4.596 | 99,336,209 |
| 2023-12-21 | 5.110 | 5.180 | 5.100 | 5.160 | 4.578 | 70,256,509 |
| 2023-12-20 | 5.180 | 5.200 | 5.120 | 5.130 | 4.551 | 68,270,914 |
| 2023-12-19 | 5.120 | 5.190 | 5.110 | 5.190 | 4.605 | 81,425,695 |
| 2023-12-18 | 5.160 | 5.170 | 5.110 | 5.130 | 4.551 | 66,498,300 |
| 2023-12-15 | 5.170 | 5.220 | 5.140 | 5.160 | 4.578 | 70,415,829 |
| 2023-12-14 | 5.190 | 5.260 | 5.170 | 5.170 | 4.587 | 65,543,600 |
| 2023-12-13 | 5.250 | 5.260 | 5.180 | 5.180 | 4.596 | 62,134,207 |
| 2023-12-12 | 5.170 | 5.280 | 5.160 | 5.250 | 4.658 | 119,868,328 |
| 2023-12-11 | 5.150 | 5.200 | 5.080 | 5.190 | 4.605 | 106,675,238 |
| 2023-12-08 | 5.070 | 5.180 | 5.060 | 5.160 | 4.578 | 127,791,065 |
| 2023-12-07 | 5.100 | 5.120 | 5.040 | 5.060 | 4.489 | 122,472,428 |
| 2023-12-06 | 5.170 | 5.180 | 5.080 | 5.120 | 4.543 | 84,232,230 |
| 2023-12-05 | 5.230 | 5.260 | 5.170 | 5.170 | 4.587 | 84,576,809 |
| 2023-12-04 | 5.280 | 5.290 | 5.230 | 5.240 | 4.649 | 80,763,128 |
| 2023-12-01 | 5.180 | 5.290 | 5.140 | 5.270 | 4.676 | 175,162,477 |
| 2023-11-30 | 5.080 | 5.230 | 5.060 | 5.190 | 4.605 | 158,266,800 |
| 2023-11-29 | 5.070 | 5.110 | 5.020 | 5.080 | 4.507 | 109,308,597 |
| 2023-11-28 | 5.080 | 5.100 | 5.060 | 5.070 | 4.498 | 72,960,392 |
| 2023-11-27 | 5.160 | 5.170 | 5.050 | 5.100 | 4.525 | 87,909,432 |
| 2023-11-24 | 5.180 | 5.210 | 5.150 | 5.160 | 4.578 | 87,307,654 |
| 2023-11-23 | 5.160 | 5.190 | 5.120 | 5.180 | 4.596 | 96,124,018 |
| 2023-11-22 | 5.060 | 5.250 | 5.050 | 5.170 | 4.587 | 247,064,118 |
| 2023-11-21 | 5.060 | 5.100 | 5.050 | 5.060 | 4.489 | 115,258,683 |
| 2023-11-20 | 5.040 | 5.080 | 5.000 | 5.060 | 4.489 | 114,952,547 |
| 2023-11-17 | 5.100 | 5.100 | 4.990 | 5.060 | 4.489 | 235,768,974 |
| 2023-11-16 | 5.240 | 5.240 | 5.120 | 5.130 | 4.551 | 197,488,068 |
| 2023-11-15 | 5.290 | 5.300 | 5.230 | 5.240 | 4.649 | 111,775,120 |
| 2023-11-14 | 5.270 | 5.300 | 5.250 | 5.270 | 4.676 | 91,475,561 |
| 2023-11-13 | 5.250 | 5.280 | 5.210 | 5.280 | 4.685 | 122,107,949 |
| 2023-11-10 | 5.250 | 5.270 | 5.200 | 5.230 | 4.640 | 99,677,165 |
| 2023-11-09 | 5.240 | 5.270 | 5.230 | 5.260 | 4.667 | 107,000,300 |
| 2023-11-08 | 5.240 | 5.250 | 5.210 | 5.240 | 4.649 | 123,978,996 |
| 2023-11-07 | 5.270 | 5.280 | 5.220 | 5.260 | 4.667 | 145,755,938 |
| 2023-11-06 | 5.350 | 5.370 | 5.230 | 5.280 | 4.685 | 245,098,837 |
| 2023-11-03 | 5.320 | 5.360 | 5.300 | 5.340 | 4.738 | 99,554,854 |
| 2023-11-02 | 5.320 | 5.380 | 5.320 | 5.330 | 4.729 | 88,002,183 |
| 2023-11-01 | 5.330 | 5.340 | 5.270 | 5.320 | 4.720 | 98,519,182 |
| 2023-10-31 | 5.280 | 5.380 | 5.260 | 5.330 | 4.729 | 146,271,558 |
| 2023-10-30 | 5.410 | 5.420 | 5.200 | 5.310 | 4.711 | 210,009,842 |
| 2023-10-27 | 5.380 | 5.450 | 5.370 | 5.420 | 4.809 | 136,456,500 |
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.