China Telecom Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 3.900 | 3.950 | 3.890 | 3.930 | 3.361 | 65,049,546 |
| 2022-10-28 | 3.940 | 3.960 | 3.900 | 3.910 | 3.344 | 53,047,600 |
| 2022-10-27 | 3.870 | 3.970 | 3.860 | 3.950 | 3.378 | 118,800,493 |
| 2022-10-26 | 3.880 | 3.880 | 3.860 | 3.870 | 3.309 | 47,951,843 |
| 2022-10-25 | 3.850 | 3.890 | 3.840 | 3.870 | 3.309 | 56,091,746 |
| 2022-10-24 | 3.890 | 3.910 | 3.850 | 3.850 | 3.292 | 73,183,974 |
| 2022-10-21 | 3.890 | 3.920 | 3.870 | 3.890 | 3.327 | 59,493,752 |
| 2022-10-20 | 3.910 | 3.940 | 3.890 | 3.920 | 3.352 | 56,245,720 |
| 2022-10-19 | 3.920 | 3.930 | 3.880 | 3.920 | 3.352 | 53,906,762 |
| 2022-10-18 | 3.930 | 3.940 | 3.890 | 3.910 | 3.344 | 60,000,727 |
| 2022-10-17 | 3.920 | 3.950 | 3.900 | 3.940 | 3.369 | 70,246,320 |
| 2022-10-14 | 3.960 | 3.970 | 3.900 | 3.920 | 3.352 | 107,957,506 |
| 2022-10-13 | 3.930 | 3.980 | 3.890 | 3.960 | 3.386 | 111,224,342 |
| 2022-10-12 | 3.880 | 3.950 | 3.870 | 3.940 | 3.369 | 132,874,063 |
| 2022-10-11 | 3.890 | 3.890 | 3.860 | 3.880 | 3.318 | 53,042,115 |
| 2022-10-10 | 3.830 | 3.910 | 3.820 | 3.880 | 3.318 | 142,168,634 |
| 2022-09-30 | 3.810 | 3.850 | 3.790 | 3.830 | 3.275 | 40,446,274 |
| 2022-09-29 | 3.830 | 3.860 | 3.790 | 3.810 | 3.258 | 65,402,700 |
| 2022-09-28 | 3.850 | 3.880 | 3.820 | 3.830 | 3.275 | 77,532,928 |
| 2022-09-27 | 3.800 | 3.860 | 3.800 | 3.850 | 3.292 | 63,155,029 |
| 2022-09-26 | 3.860 | 3.870 | 3.790 | 3.820 | 3.267 | 100,546,723 |
| 2022-09-23 | 3.750 | 3.890 | 3.750 | 3.860 | 3.301 | 237,709,248 |
| 2022-09-22 | 3.730 | 3.760 | 3.720 | 3.760 | 3.215 | 32,720,465 |
| 2022-09-21 | 3.740 | 3.760 | 3.710 | 3.740 | 3.198 | 43,731,908 |
| 2022-09-20 | 3.750 | 3.760 | 3.720 | 3.730 | 3.190 | 22,244,100 |
| 2022-09-19 | 3.730 | 3.780 | 3.720 | 3.740 | 3.198 | 43,324,659 |
| 2022-09-16 | 3.790 | 3.790 | 3.740 | 3.750 | 3.207 | 66,443,112 |
| 2022-09-15 | 3.790 | 3.820 | 3.770 | 3.780 | 3.232 | 54,591,232 |
| 2022-09-14 | 3.790 | 3.810 | 3.750 | 3.810 | 3.258 | 81,507,437 |
| 2022-09-13 | 3.800 | 3.840 | 3.770 | 3.810 | 3.258 | 93,113,414 |
| 2022-09-09 | 3.750 | 3.800 | 3.730 | 3.800 | 3.250 | 108,202,910 |
| 2022-09-08 | 3.720 | 3.760 | 3.700 | 3.750 | 3.207 | 114,160,303 |
| 2022-09-07 | 3.810 | 3.830 | 3.790 | 3.820 | 3.164 | 55,939,293 |
| 2022-09-06 | 3.810 | 3.830 | 3.800 | 3.810 | 3.156 | 57,495,208 |
| 2022-09-05 | 3.790 | 3.820 | 3.770 | 3.820 | 3.164 | 64,701,357 |
| 2022-09-02 | 3.770 | 3.790 | 3.750 | 3.790 | 3.139 | 43,850,338 |
| 2022-09-01 | 3.760 | 3.780 | 3.740 | 3.760 | 3.114 | 54,744,216 |
| 2022-08-31 | 3.740 | 3.770 | 3.730 | 3.750 | 3.106 | 50,319,815 |
| 2022-08-30 | 3.730 | 3.750 | 3.730 | 3.740 | 3.098 | 23,356,890 |
| 2022-08-29 | 3.730 | 3.740 | 3.720 | 3.740 | 3.098 | 28,414,746 |
| 2022-08-26 | 3.760 | 3.760 | 3.730 | 3.740 | 3.098 | 31,700,885 |
| 2022-08-25 | 3.760 | 3.770 | 3.720 | 3.760 | 3.114 | 54,473,645 |
| 2022-08-24 | 3.800 | 3.800 | 3.740 | 3.740 | 3.098 | 67,696,017 |
| 2022-08-23 | 3.820 | 3.820 | 3.790 | 3.800 | 3.147 | 45,691,403 |
| 2022-08-22 | 3.780 | 3.830 | 3.770 | 3.830 | 3.172 | 106,698,099 |
| 2022-08-19 | 3.760 | 3.800 | 3.750 | 3.800 | 3.147 | 94,871,182 |
| 2022-08-18 | 3.760 | 3.780 | 3.740 | 3.770 | 3.123 | 71,219,683 |
| 2022-08-17 | 3.740 | 3.770 | 3.730 | 3.770 | 3.123 | 126,263,961 |
| 2022-08-16 | 3.760 | 3.760 | 3.740 | 3.750 | 3.106 | 38,381,768 |
| 2022-08-15 | 3.750 | 3.760 | 3.740 | 3.760 | 3.114 | 50,338,459 |
| 2022-08-12 | 3.760 | 3.760 | 3.740 | 3.750 | 3.106 | 63,108,243 |
| 2022-08-11 | 3.730 | 3.750 | 3.720 | 3.740 | 3.098 | 55,279,825 |
| 2022-08-10 | 3.720 | 3.750 | 3.710 | 3.720 | 3.081 | 39,695,455 |
| 2022-08-09 | 3.690 | 3.740 | 3.690 | 3.730 | 3.089 | 58,108,274 |
| 2022-08-08 | 3.690 | 3.700 | 3.680 | 3.700 | 3.065 | 23,352,042 |
| 2022-08-05 | 3.690 | 3.700 | 3.670 | 3.700 | 3.065 | 31,819,335 |
| 2022-08-04 | 3.680 | 3.690 | 3.670 | 3.680 | 3.048 | 25,838,119 |
| 2022-08-03 | 3.680 | 3.700 | 3.670 | 3.680 | 3.048 | 30,077,671 |
| 2022-08-02 | 3.700 | 3.710 | 3.650 | 3.700 | 3.065 | 96,184,362 |
| 2022-08-01 | 3.710 | 3.730 | 3.700 | 3.710 | 3.073 | 31,986,487 |
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.