China Telecom Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	5.820	5.820	5.690	5.710	4.944	125,430,461
2023-07-25	5.860	5.920	5.770	5.820	5.039	134,024,067
2023-07-24	5.730	5.870	5.690	5.790	5.013	115,680,189
2023-07-21	5.750	5.780	5.700	5.750	4.978	112,311,205
2023-07-20	5.830	5.870	5.730	5.750	4.978	114,751,427
2023-07-19	5.760	5.850	5.740	5.840	5.056	117,496,705
2023-07-18	5.820	5.880	5.770	5.780	5.004	124,221,868
2023-07-17	5.850	5.990	5.800	5.860	5.074	227,060,938
2023-07-14	5.550	6.020	5.520	5.910	5.117	481,754,498
2023-07-13	5.520	5.590	5.480	5.570	4.823	226,500,123
2023-07-12	5.700	5.710	5.460	5.470	4.736	288,360,823
2023-07-11	5.730	5.740	5.650	5.700	4.935	160,520,984
2023-07-10	5.750	5.790	5.700	5.730	4.961	74,454,778
2023-07-07	5.760	5.810	5.680	5.730	4.961	96,799,800
2023-07-06	5.780	5.830	5.750	5.790	5.013	94,257,324
2023-07-05	5.830	5.880	5.760	5.790	5.013	128,182,100
2023-07-04	5.720	5.830	5.710	5.800	5.022	174,758,837
2023-07-03	5.640	5.770	5.580	5.740	4.970	255,816,899
2023-06-30	5.660	5.720	5.600	5.630	4.874	186,626,338
2023-06-29	5.600	5.700	5.600	5.670	4.909	150,914,826
2023-06-28	5.710	5.730	5.570	5.620	4.866	192,347,549
2023-06-27	5.660	5.840	5.610	5.740	4.970	245,901,861
2023-06-26	5.580	5.780	5.530	5.650	4.892	210,265,387
2023-06-21	6.010	6.010	5.650	5.670	4.909	395,148,183
2023-06-20	6.060	6.180	6.000	6.060	5.247	228,044,008
2023-06-19	5.970	6.120	5.840	6.090	5.273	354,821,088
2023-06-16	5.980	6.000	5.920	5.960	5.160	236,194,478
2023-06-15	6.050	6.110	5.920	5.990	5.186	222,948,093
2023-06-14	6.170	6.180	6.020	6.050	5.238	209,787,364
2023-06-13	6.250	6.280	6.080	6.180	5.351	223,830,258
2023-06-12	6.330	6.380	6.250	6.280	5.437	287,651,221
2023-06-09	6.090	6.490	6.040	6.490	5.619	254,049,025
2023-06-08	6.100	6.180	5.930	6.170	5.276	163,050,018
2023-06-07	6.090	6.160	6.040	6.120	5.233	101,900,373
2023-06-06	6.180	6.240	6.080	6.100	5.216	151,197,610
2023-06-05	6.150	6.250	6.130	6.150	5.259	174,897,024
2023-06-02	6.190	6.260	6.110	6.180	5.285	171,776,299
2023-06-01	6.050	6.230	6.010	6.180	5.285	240,015,944
2023-05-31	5.970	6.140	5.930	6.090	5.208	223,487,830
2023-05-30	5.790	6.010	5.750	6.000	5.131	296,249,450
2023-05-29	5.780	5.860	5.740	5.810	4.968	201,445,252
2023-05-26	5.660	5.790	5.580	5.750	4.917	258,146,734
2023-05-25	5.670	5.710	5.510	5.670	4.849	214,290,963
2023-05-24	5.670	5.740	5.630	5.640	4.823	174,700,457
2023-05-23	5.880	5.920	5.690	5.700	4.874	242,081,637
2023-05-22	5.820	5.960	5.790	5.890	5.037	174,516,009
2023-05-19	5.840	5.950	5.750	5.840	4.994	219,873,591
2023-05-18	5.870	5.980	5.830	5.900	5.045	282,876,979
2023-05-17	6.050	6.050	5.740	5.850	5.003	534,357,591
2023-05-16	6.200	6.300	6.060	6.110	5.225	221,318,156
2023-05-15	6.360	6.380	6.020	6.240	5.336	410,561,665
2023-05-12	6.550	6.690	6.380	6.390	5.464	234,111,666
2023-05-11	6.720	6.720	6.500	6.550	5.601	260,332,117
2023-05-10	6.650	6.920	6.550	6.750	5.772	287,876,421
2023-05-09	6.850	6.960	6.620	6.650	5.687	332,830,469
2023-05-08	6.580	7.010	6.530	6.890	5.892	467,061,625
2023-05-05	6.650	6.820	6.490	6.610	5.652	289,866,803
2023-05-04	6.610	6.720	6.490	6.650	5.687	260,819,023
2023-04-28	6.540	6.710	6.510	6.690	5.721	253,556,967
2023-04-27	6.380	6.590	6.310	6.530	5.584	290,689,536

← NewerPage 14 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.