China Telecom Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	5.360	5.430	5.310	5.420	4.809	127,992,973
2023-10-25	5.610	5.630	5.350	5.400	4.791	267,548,674
2023-10-24	5.690	5.710	5.530	5.590	4.960	166,725,605
2023-10-23	5.740	5.780	5.610	5.680	5.039	117,262,880
2023-10-20	5.950	5.960	5.710	5.740	5.093	167,705,732
2023-10-19	6.090	6.140	5.960	5.970	5.297	105,553,458
2023-10-18	6.070	6.140	6.030	6.120	5.430	136,508,094
2023-10-17	5.940	6.180	5.930	6.110	5.421	193,741,729
2023-10-16	5.900	5.980	5.850	5.950	5.279	126,129,463
2023-10-13	5.850	5.940	5.810	5.900	5.235	106,829,088
2023-10-12	5.830	5.970	5.790	5.900	5.235	167,551,821
2023-10-11	5.810	5.870	5.780	5.790	5.137	78,579,461
2023-10-10	5.850	5.890	5.790	5.830	5.173	94,465,565
2023-10-09	5.780	5.900	5.720	5.860	5.199	172,272,975
2023-09-28	5.870	5.880	5.770	5.790	5.137	137,911,076
2023-09-27	5.820	5.880	5.810	5.860	5.199	98,905,247
2023-09-26	5.970	5.980	5.800	5.830	5.173	154,578,220
2023-09-25	6.020	6.030	5.940	5.980	5.306	72,974,808
2023-09-22	5.980	6.050	5.950	6.040	5.359	111,822,011
2023-09-21	5.930	6.020	5.910	6.000	5.323	96,005,109
2023-09-20	6.010	6.060	5.950	5.950	5.279	98,196,506
2023-09-19	5.990	6.070	5.980	6.030	5.350	88,942,661
2023-09-18	6.110	6.120	5.980	6.010	5.332	154,786,660
2023-09-15	6.190	6.260	6.120	6.140	5.448	177,805,771
2023-09-14	6.000	6.240	5.980	6.200	5.501	256,553,099
2023-09-13	5.990	6.060	5.940	6.020	5.341	192,598,276
2023-09-12	5.880	6.020	5.860	6.000	5.323	171,064,117
2023-09-11	5.920	5.950	5.850	5.910	5.244	120,537,841
2023-09-08	5.840	5.940	5.770	5.910	5.244	139,246,736
2023-09-07	5.820	5.920	5.790	5.850	5.190	121,610,946
2023-09-06	5.780	5.840	5.720	5.830	5.173	90,606,108
2023-09-05	5.880	5.930	5.780	5.790	5.137	121,557,200
2023-09-04	5.750	5.930	5.710	5.910	5.244	223,057,346
2023-09-01	5.770	5.790	5.660	5.720	5.075	113,400,027
2023-08-31	5.820	5.850	5.680	5.760	5.110	154,141,144
2023-08-30	6.010	6.070	5.900	5.930	5.134	174,097,112
2023-08-29	5.900	6.060	5.890	6.010	5.203	199,888,237
2023-08-28	6.080	6.120	5.870	5.950	5.152	215,158,916
2023-08-25	5.750	5.880	5.690	5.790	5.013	167,528,194
2023-08-24	5.960	6.000	5.770	5.800	5.022	196,549,524
2023-08-23	5.930	6.070	5.920	5.930	5.134	200,906,362
2023-08-22	5.710	6.000	5.710	5.990	5.186	399,836,669
2023-08-21	5.620	5.790	5.600	5.680	4.918	136,078,465
2023-08-18	5.750	5.750	5.620	5.620	4.866	133,442,385
2023-08-17	5.720	5.770	5.640	5.760	4.987	120,479,302
2023-08-16	5.930	5.960	5.700	5.770	4.996	167,545,958
2023-08-15	5.990	6.000	5.870	5.940	5.143	171,881,224
2023-08-14	5.810	6.090	5.770	6.000	5.195	282,795,835
2023-08-11	5.840	6.100	5.830	5.850	5.065	366,102,003
2023-08-10	5.750	5.900	5.740	5.850	5.065	163,840,529
2023-08-09	5.830	5.840	5.730	5.740	4.970	125,455,555
2023-08-08	5.770	5.830	5.750	5.800	5.022	99,536,115
2023-08-07	5.810	5.900	5.760	5.780	5.004	163,265,551
2023-08-04	5.660	5.990	5.650	5.880	5.091	425,008,898
2023-08-03	5.640	5.690	5.600	5.640	4.883	135,909,245
2023-08-02	5.720	5.720	5.650	5.670	4.909	106,361,200
2023-08-01	5.700	5.770	5.660	5.730	4.961	124,170,823
2023-07-31	5.840	5.910	5.640	5.680	4.918	296,827,268
2023-07-28	5.600	5.880	5.580	5.820	5.039	226,103,613
2023-07-27	5.710	5.720	5.590	5.620	4.866	128,327,253

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.