China Telecom Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.730 | 3.740 | 3.710 | 3.710 | 3.073 | 36,635,973 |
| 2022-07-28 | 3.730 | 3.740 | 3.720 | 3.730 | 3.089 | 33,513,976 |
| 2022-07-27 | 3.740 | 3.750 | 3.730 | 3.730 | 3.089 | 23,580,872 |
| 2022-07-26 | 3.730 | 3.750 | 3.710 | 3.740 | 3.098 | 49,967,309 |
| 2022-07-25 | 3.740 | 3.740 | 3.710 | 3.720 | 3.081 | 30,638,199 |
| 2022-07-22 | 3.730 | 3.740 | 3.720 | 3.740 | 3.098 | 27,979,112 |
| 2022-07-21 | 3.740 | 3.750 | 3.720 | 3.740 | 3.098 | 43,347,071 |
| 2022-07-20 | 3.740 | 3.750 | 3.730 | 3.730 | 3.089 | 31,718,661 |
| 2022-07-19 | 3.730 | 3.740 | 3.720 | 3.740 | 3.098 | 28,176,311 |
| 2022-07-18 | 3.710 | 3.740 | 3.710 | 3.740 | 3.098 | 34,053,948 |
| 2022-07-15 | 3.730 | 3.740 | 3.710 | 3.710 | 3.073 | 53,736,109 |
| 2022-07-14 | 3.750 | 3.750 | 3.720 | 3.720 | 3.081 | 35,822,629 |
| 2022-07-13 | 3.740 | 3.750 | 3.720 | 3.750 | 3.106 | 40,762,733 |
| 2022-07-12 | 3.720 | 3.760 | 3.720 | 3.740 | 3.098 | 79,052,412 |
| 2022-07-11 | 3.710 | 3.740 | 3.690 | 3.720 | 3.081 | 69,466,528 |
| 2022-07-08 | 3.710 | 3.720 | 3.700 | 3.710 | 3.073 | 34,391,473 |
| 2022-07-07 | 3.700 | 3.720 | 3.690 | 3.700 | 3.065 | 43,095,860 |
| 2022-07-06 | 3.710 | 3.720 | 3.690 | 3.700 | 3.065 | 51,906,515 |
| 2022-07-05 | 3.730 | 3.730 | 3.710 | 3.710 | 3.073 | 47,360,300 |
| 2022-07-04 | 3.720 | 3.730 | 3.710 | 3.730 | 3.089 | 35,253,069 |
| 2022-07-01 | 3.720 | 3.730 | 3.720 | 3.720 | 3.081 | 36,005,842 |
| 2022-06-30 | 3.730 | 3.740 | 3.720 | 3.730 | 3.089 | 63,467,023 |
| 2022-06-29 | 3.750 | 3.750 | 3.720 | 3.740 | 3.098 | 54,544,445 |
| 2022-06-28 | 3.740 | 3.750 | 3.730 | 3.750 | 3.106 | 34,819,323 |
| 2022-06-27 | 3.750 | 3.750 | 3.730 | 3.740 | 3.098 | 40,732,621 |
| 2022-06-24 | 3.740 | 3.750 | 3.730 | 3.740 | 3.098 | 36,871,941 |
| 2022-06-23 | 3.730 | 3.750 | 3.720 | 3.740 | 3.098 | 40,486,808 |
| 2022-06-22 | 3.760 | 3.760 | 3.730 | 3.730 | 3.089 | 41,881,978 |
| 2022-06-21 | 3.750 | 3.760 | 3.740 | 3.750 | 3.106 | 44,870,491 |
| 2022-06-20 | 3.750 | 3.770 | 3.740 | 3.750 | 3.106 | 55,439,740 |
| 2022-06-17 | 3.760 | 3.770 | 3.740 | 3.750 | 3.106 | 51,714,166 |
| 2022-06-16 | 3.800 | 3.810 | 3.770 | 3.770 | 3.123 | 75,076,394 |
| 2022-06-15 | 3.750 | 3.830 | 3.740 | 3.820 | 3.164 | 152,895,107 |
| 2022-06-14 | 3.740 | 3.750 | 3.720 | 3.750 | 3.106 | 54,143,101 |
| 2022-06-13 | 3.760 | 3.770 | 3.740 | 3.750 | 3.106 | 49,254,740 |
| 2022-06-10 | 3.740 | 3.780 | 3.730 | 3.780 | 3.131 | 79,535,006 |
| 2022-06-09 | 3.740 | 3.760 | 3.730 | 3.750 | 3.106 | 58,599,544 |
| 2022-06-08 | 3.760 | 3.780 | 3.730 | 3.740 | 3.098 | 122,770,381 |
| 2022-06-07 | 3.910 | 3.920 | 3.890 | 3.910 | 3.098 | 63,830,522 |
| 2022-06-06 | 3.910 | 3.910 | 3.890 | 3.910 | 3.098 | 81,071,842 |
| 2022-06-02 | 3.890 | 3.920 | 3.870 | 3.910 | 3.098 | 54,715,676 |
| 2022-06-01 | 3.880 | 3.900 | 3.870 | 3.890 | 3.082 | 68,125,452 |
| 2022-05-31 | 3.850 | 3.880 | 3.850 | 3.870 | 3.066 | 51,171,676 |
| 2022-05-30 | 3.870 | 3.870 | 3.850 | 3.860 | 3.058 | 33,516,807 |
| 2022-05-27 | 3.880 | 3.880 | 3.850 | 3.860 | 3.058 | 38,191,472 |
| 2022-05-26 | 3.860 | 3.880 | 3.850 | 3.870 | 3.066 | 41,112,842 |
| 2022-05-25 | 3.840 | 3.870 | 3.840 | 3.860 | 3.058 | 41,914,204 |
| 2022-05-24 | 3.880 | 3.880 | 3.840 | 3.840 | 3.042 | 78,012,003 |
| 2022-05-23 | 3.860 | 3.890 | 3.850 | 3.880 | 3.074 | 76,016,041 |
| 2022-05-20 | 3.850 | 3.870 | 3.840 | 3.860 | 3.058 | 77,014,676 |
| 2022-05-19 | 3.840 | 3.850 | 3.830 | 3.850 | 3.050 | 42,849,498 |
| 2022-05-18 | 3.860 | 3.860 | 3.840 | 3.860 | 3.058 | 39,822,218 |
| 2022-05-17 | 3.850 | 3.860 | 3.840 | 3.850 | 3.050 | 28,038,039 |
| 2022-05-16 | 3.860 | 3.860 | 3.840 | 3.850 | 3.050 | 37,419,821 |
| 2022-05-13 | 3.840 | 3.860 | 3.840 | 3.850 | 3.050 | 42,695,370 |
| 2022-05-12 | 3.840 | 3.860 | 3.830 | 3.840 | 3.042 | 51,102,695 |
| 2022-05-11 | 3.850 | 3.890 | 3.840 | 3.840 | 3.042 | 80,526,317 |
| 2022-05-10 | 3.830 | 3.860 | 3.820 | 3.860 | 3.058 | 40,208,588 |
| 2022-05-09 | 3.830 | 3.860 | 3.830 | 3.850 | 3.050 | 37,077,199 |
| 2022-05-06 | 3.830 | 3.850 | 3.820 | 3.840 | 3.042 | 63,573,860 |
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.