China Telecom Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	4.950	5.040	4.870	5.000	4.276	368,999,351
2023-01-30	4.980	5.110	4.840	5.000	4.276	740,630,217
2023-01-20	4.440	4.850	4.440	4.850	4.147	797,846,042
2023-01-19	4.380	4.450	4.350	4.410	3.771	122,441,454
2023-01-18	4.290	4.430	4.260	4.390	3.754	155,285,734
2023-01-17	4.340	4.370	4.290	4.300	3.677	84,896,231
2023-01-16	4.430	4.450	4.330	4.350	3.720	172,883,398
2023-01-13	4.390	4.450	4.370	4.440	3.797	130,861,463
2023-01-12	4.330	4.430	4.310	4.400	3.763	127,922,894
2023-01-11	4.310	4.380	4.300	4.350	3.720	120,521,250
2023-01-10	4.340	4.360	4.300	4.310	3.686	70,322,203
2023-01-09	4.300	4.360	4.270	4.350	3.720	104,959,185
2023-01-06	4.350	4.360	4.270	4.300	3.677	112,133,503
2023-01-05	4.380	4.480	4.350	4.360	3.728	116,206,004
2023-01-04	4.330	4.410	4.320	4.380	3.746	121,721,565
2023-01-03	4.180	4.420	4.150	4.350	3.720	188,696,184
2022-12-30	4.210	4.230	4.160	4.190	3.583	59,333,375
2022-12-29	4.220	4.240	4.160	4.200	3.592	73,526,446
2022-12-28	4.240	4.300	4.190	4.230	3.617	81,099,341
2022-12-27	4.220	4.260	4.200	4.240	3.626	72,790,804
2022-12-26	4.220	4.300	4.190	4.210	3.600	71,139,477
2022-12-23	4.110	4.250	4.110	4.230	3.617	108,021,029
2022-12-22	4.150	4.230	4.100	4.130	3.532	109,004,528
2022-12-21	4.170	4.200	4.110	4.140	3.540	80,343,246
2022-12-20	4.180	4.230	4.140	4.170	3.566	75,513,599
2022-12-19	4.320	4.340	4.130	4.170	3.566	141,287,381
2022-12-16	4.310	4.360	4.310	4.320	3.694	90,549,474
2022-12-15	4.370	4.390	4.330	4.340	3.711	104,352,744
2022-12-14	4.430	4.480	4.340	4.350	3.720	120,893,569
2022-12-13	4.470	4.490	4.380	4.430	3.788	94,870,128
2022-12-12	4.380	4.600	4.370	4.470	3.822	253,952,195
2022-12-09	4.350	4.480	4.330	4.400	3.763	277,695,328
2022-12-08	4.380	4.390	4.320	4.360	3.728	172,720,691
2022-12-07	4.490	4.500	4.330	4.390	3.754	267,630,499
2022-12-06	4.510	4.570	4.450	4.500	3.848	261,048,238
2022-12-05	4.410	4.660	4.380	4.590	3.925	544,696,113
2022-12-02	4.350	4.420	4.300	4.340	3.711	177,526,513
2022-12-01	4.310	4.660	4.280	4.380	3.746	412,805,480
2022-11-30	4.180	4.390	4.170	4.340	3.711	351,669,285
2022-11-29	4.200	4.240	4.150	4.180	3.574	131,215,606
2022-11-28	4.120	4.250	4.100	4.200	3.592	197,635,021
2022-11-25	4.010	4.260	4.000	4.190	3.583	425,726,918
2022-11-24	4.020	4.060	3.990	4.020	3.438	71,428,747
2022-11-23	4.000	4.080	3.970	4.030	3.446	146,279,833
2022-11-22	3.900	4.150	3.890	4.030	3.446	295,193,201
2022-11-21	3.900	3.910	3.890	3.890	3.327	36,168,481
2022-11-18	3.920	3.940	3.900	3.920	3.352	75,951,190
2022-11-17	3.900	3.910	3.880	3.910	3.344	34,836,655
2022-11-16	3.890	3.920	3.880	3.900	3.335	50,851,571
2022-11-15	3.920	3.940	3.870	3.900	3.335	104,776,339
2022-11-14	3.990	3.990	3.920	3.920	3.352	71,670,665
2022-11-11	4.000	4.000	3.970	3.980	3.403	53,271,725
2022-11-10	3.940	3.970	3.930	3.960	3.386	44,448,534
2022-11-09	3.940	3.960	3.930	3.940	3.369	31,610,571
2022-11-08	3.950	3.960	3.930	3.940	3.369	44,801,236
2022-11-07	3.950	3.960	3.940	3.950	3.378	55,629,917
2022-11-04	3.930	3.970	3.920	3.970	3.395	78,045,716
2022-11-03	3.990	4.000	3.930	3.950	3.378	92,225,502
2022-11-02	3.960	4.150	3.920	4.030	3.446	170,252,326
2022-11-01	3.930	3.980	3.920	3.960	3.386	65,111,357

← NewerPage 16 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.