China Telecom Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	6.440	6.550	6.280	6.490	5.550	318,333,369
2023-04-25	6.670	6.700	6.390	6.510	5.567	357,896,156
2023-04-24	6.620	6.830	6.550	6.660	5.695	315,763,100
2023-04-21	6.840	6.900	6.640	6.640	5.678	406,064,675
2023-04-20	6.800	6.880	6.650	6.820	5.832	383,500,618
2023-04-19	7.030	7.040	6.740	6.770	5.789	502,542,822
2023-04-18	6.910	7.150	6.830	7.080	6.054	520,010,908
2023-04-17	6.820	7.070	6.720	7.030	6.012	496,424,919
2023-04-14	6.820	7.030	6.740	6.890	5.892	404,839,165
2023-04-13	6.900	7.000	6.670	6.800	5.815	433,860,357
2023-04-12	6.580	7.120	6.560	7.020	6.003	647,243,963
2023-04-11	6.810	6.840	6.500	6.620	5.661	547,027,303
2023-04-10	6.920	7.240	6.870	6.890	5.892	572,445,573
2023-04-07	6.870	7.120	6.760	6.980	5.969	401,731,371
2023-04-06	6.810	7.020	6.630	6.920	5.918	555,849,093
2023-04-04	6.470	7.080	6.440	6.970	5.960	931,677,510
2023-04-03	6.270	6.620	6.230	6.520	5.575	708,958,197
2023-03-31	6.100	6.430	6.050	6.330	5.413	602,553,161
2023-03-30	6.290	6.400	6.030	6.080	5.199	639,192,746
2023-03-29	6.360	6.420	6.120	6.320	5.404	612,984,486
2023-03-28	6.300	6.560	6.240	6.420	5.490	659,140,418
2023-03-27	6.550	6.640	6.120	6.350	5.430	895,751,714
2023-03-24	6.780	6.800	6.510	6.630	5.670	700,052,198
2023-03-23	6.850	6.930	6.520	6.890	5.892	891,549,204
2023-03-22	6.550	6.850	6.480	6.700	5.729	588,000,306
2023-03-21	6.420	6.700	6.420	6.620	5.661	582,581,893
2023-03-20	7.210	7.280	6.530	6.530	5.584	965,962,033
2023-03-17	7.050	7.250	6.940	7.250	6.200	620,005,786
2023-03-16	7.080	7.300	6.950	7.040	6.020	506,412,545
2023-03-15	7.270	7.330	7.010	7.150	6.114	459,893,691
2023-03-14	7.120	7.510	7.040	7.280	6.225	692,732,110
2023-03-13	6.650	7.270	6.630	7.260	6.208	790,967,716
2023-03-10	6.680	7.030	6.570	6.630	5.670	658,496,360
2023-03-09	6.390	6.950	6.250	6.800	5.815	693,359,672
2023-03-08	6.160	6.450	6.110	6.450	5.516	484,247,663
2023-03-07	6.330	6.610	6.100	6.160	5.268	653,625,752
2023-03-06	6.450	6.660	6.280	6.420	5.490	587,533,000
2023-03-03	6.130	6.660	6.070	6.380	5.456	667,168,511
2023-03-02	6.250	6.380	6.140	6.280	5.370	542,295,399
2023-03-01	5.780	6.420	5.750	6.350	5.430	981,057,198
2023-02-28	5.720	5.950	5.630	5.850	5.003	902,445,694
2023-02-27	5.450	5.620	5.440	5.500	4.703	467,459,421
2023-02-24	5.430	5.610	5.350	5.530	4.729	569,600,714
2023-02-23	5.580	5.640	5.380	5.450	4.661	726,371,847
2023-02-22	6.010	6.010	5.660	5.680	4.857	809,373,630
2023-02-21	6.040	6.180	5.830	6.150	5.259	662,831,717
2023-02-20	5.600	6.000	5.450	6.000	5.131	727,250,588
2023-02-17	5.710	5.750	5.380	5.450	4.661	405,778,718
2023-02-16	5.270	5.800	5.230	5.700	4.874	554,264,034
2023-02-15	5.090	5.530	5.070	5.270	4.507	312,170,576
2023-02-14	5.080	5.150	5.010	5.070	4.336	111,446,149
2023-02-13	4.970	5.100	4.950	5.080	4.344	194,738,619
2023-02-10	5.010	5.170	4.970	5.010	4.284	150,071,022
2023-02-09	4.830	5.130	4.810	5.030	4.301	201,796,707
2023-02-08	4.980	5.030	4.870	4.880	4.173	261,841,839
2023-02-07	5.040	5.080	5.000	5.030	4.301	150,392,684
2023-02-06	5.030	5.170	4.960	5.050	4.318	260,821,784
2023-02-03	5.090	5.160	5.000	5.130	4.387	236,712,798
2023-02-02	5.020	5.250	5.000	5.140	4.395	366,037,855
2023-02-01	4.960	5.170	4.930	5.030	4.301	327,291,913

← NewerPage 15 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.