China Telecom Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 3.880 | 3.880 | 3.860 | 3.870 | 3.066 | 80,892,835 |
| 2022-04-29 | 3.860 | 3.900 | 3.850 | 3.890 | 3.082 | 74,731,977 |
| 2022-04-28 | 3.860 | 3.870 | 3.830 | 3.850 | 3.050 | 66,206,728 |
| 2022-04-27 | 3.840 | 3.880 | 3.820 | 3.870 | 3.066 | 77,565,570 |
| 2022-04-26 | 3.900 | 3.920 | 3.850 | 3.860 | 3.058 | 63,334,681 |
| 2022-04-25 | 3.930 | 3.990 | 3.870 | 3.900 | 3.090 | 101,169,239 |
| 2022-04-22 | 3.910 | 3.990 | 3.900 | 3.960 | 3.137 | 70,783,766 |
| 2022-04-21 | 3.980 | 3.980 | 3.910 | 3.920 | 3.106 | 72,015,763 |
| 2022-04-20 | 3.990 | 4.000 | 3.970 | 3.970 | 3.145 | 42,888,172 |
| 2022-04-19 | 3.980 | 3.990 | 3.960 | 3.990 | 3.161 | 35,423,204 |
| 2022-04-18 | 4.000 | 4.010 | 3.960 | 3.970 | 3.145 | 65,036,445 |
| 2022-04-15 | 4.010 | 4.030 | 3.990 | 4.010 | 3.177 | 53,325,000 |
| 2022-04-14 | 4.020 | 4.040 | 4.010 | 4.020 | 3.185 | 53,414,599 |
| 2022-04-13 | 3.990 | 4.050 | 3.970 | 4.020 | 3.185 | 78,372,464 |
| 2022-04-12 | 3.960 | 4.000 | 3.950 | 4.000 | 3.169 | 45,321,040 |
| 2022-04-11 | 4.010 | 4.010 | 3.950 | 3.970 | 3.145 | 70,129,823 |
| 2022-04-08 | 4.000 | 4.020 | 3.980 | 4.010 | 3.177 | 52,396,590 |
| 2022-04-07 | 4.020 | 4.050 | 4.000 | 4.000 | 3.169 | 45,691,252 |
| 2022-04-06 | 4.010 | 4.040 | 4.000 | 4.030 | 3.193 | 45,996,450 |
| 2022-04-01 | 3.990 | 4.020 | 3.970 | 4.010 | 3.177 | 41,626,147 |
| 2022-03-31 | 4.010 | 4.030 | 4.000 | 4.000 | 3.169 | 44,137,680 |
| 2022-03-30 | 4.000 | 4.030 | 4.000 | 4.020 | 3.185 | 47,260,123 |
| 2022-03-29 | 4.010 | 4.030 | 3.990 | 4.010 | 3.177 | 44,759,474 |
| 2022-03-28 | 4.000 | 4.030 | 3.960 | 4.010 | 3.177 | 62,486,822 |
| 2022-03-25 | 4.060 | 4.070 | 4.020 | 4.030 | 3.193 | 71,826,815 |
| 2022-03-24 | 4.040 | 4.120 | 4.030 | 4.080 | 3.232 | 122,287,864 |
| 2022-03-23 | 4.050 | 4.070 | 4.040 | 4.050 | 3.209 | 63,796,583 |
| 2022-03-22 | 4.020 | 4.060 | 4.010 | 4.050 | 3.209 | 66,306,965 |
| 2022-03-21 | 4.030 | 4.040 | 4.010 | 4.030 | 3.193 | 65,305,214 |
| 2022-03-18 | 4.060 | 4.070 | 4.010 | 4.050 | 3.209 | 116,138,109 |
| 2022-03-17 | 3.950 | 4.040 | 3.940 | 4.040 | 3.201 | 133,782,465 |
| 2022-03-16 | 3.910 | 3.950 | 3.840 | 3.940 | 3.122 | 92,905,260 |
| 2022-03-15 | 3.940 | 3.950 | 3.870 | 3.900 | 3.090 | 121,067,904 |
| 2022-03-14 | 3.930 | 3.980 | 3.920 | 3.970 | 3.145 | 88,700,302 |
| 2022-03-11 | 3.950 | 3.970 | 3.900 | 3.960 | 3.137 | 73,156,319 |
| 2022-03-10 | 3.970 | 3.990 | 3.930 | 3.990 | 3.161 | 98,732,878 |
| 2022-03-09 | 4.010 | 4.020 | 3.820 | 3.950 | 3.129 | 150,975,445 |
| 2022-03-08 | 4.070 | 4.090 | 4.000 | 4.010 | 3.177 | 120,029,748 |
| 2022-03-07 | 4.110 | 4.110 | 4.060 | 4.070 | 3.225 | 126,244,416 |
| 2022-03-04 | 4.130 | 4.130 | 4.100 | 4.120 | 3.264 | 105,817,338 |
| 2022-03-03 | 4.120 | 4.150 | 4.120 | 4.140 | 3.280 | 93,391,460 |
| 2022-03-02 | 4.120 | 4.130 | 4.110 | 4.130 | 3.272 | 72,925,121 |
| 2022-03-01 | 4.120 | 4.130 | 4.110 | 4.130 | 3.272 | 59,536,641 |
| 2022-02-28 | 4.140 | 4.140 | 4.100 | 4.120 | 3.264 | 101,461,399 |
| 2022-02-25 | 4.130 | 4.160 | 4.130 | 4.140 | 3.280 | 91,649,697 |
| 2022-02-24 | 4.170 | 4.170 | 4.120 | 4.130 | 3.272 | 188,477,794 |
| 2022-02-23 | 4.160 | 4.180 | 4.150 | 4.180 | 3.312 | 113,603,349 |
| 2022-02-22 | 4.160 | 4.180 | 4.140 | 4.160 | 3.296 | 197,596,113 |
| 2022-02-21 | 4.200 | 4.220 | 4.140 | 4.190 | 3.320 | 477,608,828 |
| 2022-02-18 | 4.220 | 4.260 | 4.220 | 4.260 | 3.375 | 50,132,721 |
| 2022-02-17 | 4.240 | 4.250 | 4.220 | 4.220 | 3.343 | 39,390,698 |
| 2022-02-16 | 4.250 | 4.260 | 4.230 | 4.250 | 3.367 | 53,418,895 |
| 2022-02-15 | 4.250 | 4.260 | 4.230 | 4.240 | 3.359 | 42,035,209 |
| 2022-02-14 | 4.300 | 4.310 | 4.240 | 4.260 | 3.375 | 96,647,559 |
| 2022-02-11 | 4.310 | 4.350 | 4.300 | 4.310 | 3.415 | 88,643,407 |
| 2022-02-10 | 4.370 | 4.380 | 4.300 | 4.320 | 3.423 | 178,249,188 |
| 2022-02-09 | 4.280 | 4.470 | 4.270 | 4.410 | 3.494 | 365,676,546 |
| 2022-02-08 | 4.210 | 4.330 | 4.200 | 4.290 | 3.399 | 155,000,348 |
| 2022-02-07 | 4.180 | 4.220 | 4.170 | 4.210 | 3.335 | 47,537,168 |
| 2022-01-28 | 4.160 | 4.180 | 4.150 | 4.160 | 3.296 | 43,075,097 |
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.