China Telecom Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5.880 | 5.960 | 5.850 | 5.890 | 5.739 | 99,375,494 |
| 2026-07-15 | 5.720 | 5.890 | 5.710 | 5.880 | 5.730 | 123,320,149 |
| 2026-07-14 | 5.690 | 5.770 | 5.680 | 5.750 | 5.603 | 113,626,396 |
| 2026-07-13 | 5.600 | 5.710 | 5.590 | 5.710 | 5.564 | 123,598,667 |
| 2026-07-10 | 5.550 | 5.690 | 5.550 | 5.640 | 5.496 | 118,266,200 |
| 2026-07-09 | 5.550 | 5.610 | 5.490 | 5.570 | 5.428 | 107,907,700 |
| 2026-07-08 | 5.500 | 5.590 | 5.450 | 5.570 | 5.428 | 86,422,481 |
| 2026-07-07 | 5.570 | 5.610 | 5.450 | 5.520 | 5.379 | 95,772,082 |
| 2026-07-06 | 5.430 | 5.610 | 5.370 | 5.570 | 5.428 | 147,882,149 |
| 2026-07-03 | 5.400 | 5.490 | 5.380 | 5.430 | 5.291 | 133,351,008 |
| 2026-07-02 | 5.280 | 5.450 | 5.270 | 5.420 | 5.281 | 172,941,403 |
| 2026-07-01 | 5.170 | 5.300 | 5.150 | 5.270 | 5.135 | 121,522,870 |
| 2026-06-30 | 5.280 | 5.320 | 5.180 | 5.190 | 5.057 | 120,462,500 |
| 2026-06-29 | 5.280 | 5.370 | 5.170 | 5.290 | 5.155 | 138,867,041 |
| 2026-06-26 | 5.350 | 5.370 | 5.240 | 5.320 | 5.184 | 138,873,638 |
| 2026-06-25 | 5.360 | 5.430 | 5.300 | 5.360 | 5.223 | 135,464,526 |
| 2026-06-24 | 5.560 | 5.590 | 5.370 | 5.390 | 5.252 | 176,305,365 |
| 2026-06-23 | 5.690 | 5.750 | 5.560 | 5.560 | 5.418 | 200,708,451 |
| 2026-06-22 | 5.650 | 5.720 | 5.560 | 5.680 | 5.535 | 157,070,499 |
| 2026-06-18 | 5.800 | 5.840 | 5.660 | 5.680 | 5.535 | 156,617,208 |
| 2026-06-17 | 5.950 | 5.970 | 5.740 | 5.790 | 5.642 | 188,537,181 |
| 2026-06-16 | 6.030 | 6.050 | 5.950 | 5.960 | 5.808 | 130,954,707 |
| 2026-06-15 | 6.050 | 6.100 | 6.010 | 6.050 | 5.895 | 179,611,422 |
| 2026-06-12 | 6.260 | 6.270 | 6.020 | 6.050 | 5.895 | 314,984,207 |
| 2026-06-11 | 6.230 | 6.330 | 6.110 | 6.240 | 6.080 | 224,947,434 |
| 2026-06-10 | 6.140 | 6.370 | 6.130 | 6.280 | 6.119 | 223,694,193 |
| 2026-06-09 | 6.160 | 6.220 | 6.120 | 6.190 | 5.943 | 133,320,462 |
| 2026-06-08 | 6.070 | 6.230 | 6.000 | 6.210 | 5.962 | 230,615,511 |
| 2026-06-05 | 6.020 | 6.190 | 6.020 | 6.110 | 5.866 | 148,255,616 |
| 2026-06-04 | 6.100 | 6.130 | 6.010 | 6.010 | 5.770 | 128,199,303 |
| 2026-06-03 | 6.150 | 6.210 | 6.080 | 6.120 | 5.876 | 131,174,317 |
| 2026-06-02 | 6.030 | 6.180 | 6.020 | 6.160 | 5.914 | 146,401,762 |
| 2026-06-01 | 6.030 | 6.070 | 6.000 | 6.050 | 5.809 | 130,469,555 |
| 2026-05-29 | 5.960 | 6.070 | 5.940 | 6.050 | 5.809 | 178,950,732 |
| 2026-05-28 | 5.930 | 5.990 | 5.920 | 5.970 | 5.732 | 104,257,920 |
| 2026-05-27 | 6.060 | 6.070 | 5.910 | 5.960 | 5.722 | 197,995,215 |
| 2026-05-26 | 6.100 | 6.190 | 6.040 | 6.080 | 5.838 | 193,497,475 |
| 2026-05-25 | 6.150 | 6.160 | 6.020 | 6.130 | 5.886 | 233,652,931 |
| 2026-05-22 | 6.330 | 6.370 | 6.110 | 6.150 | 5.905 | 325,841,493 |
| 2026-05-21 | 6.600 | 6.650 | 6.290 | 6.350 | 6.097 | 426,226,184 |
| 2026-05-20 | 6.930 | 6.960 | 6.550 | 6.660 | 6.395 | 575,686,273 |
| 2026-05-19 | 6.750 | 7.390 | 6.680 | 7.120 | 6.836 | 819,595,682 |
| 2026-05-18 | 6.490 | 6.960 | 6.360 | 6.820 | 6.548 | 655,375,587 |
| 2026-05-15 | 6.260 | 6.420 | 6.250 | 6.330 | 6.078 | 257,555,567 |
| 2026-05-14 | 6.210 | 6.300 | 6.160 | 6.260 | 6.010 | 191,896,459 |
| 2026-05-13 | 6.100 | 6.230 | 6.100 | 6.210 | 5.962 | 158,567,646 |
| 2026-05-12 | 6.120 | 6.190 | 6.110 | 6.120 | 5.876 | 130,420,935 |
| 2026-05-11 | 6.030 | 6.170 | 5.980 | 6.140 | 5.895 | 182,010,020 |
| 2026-05-08 | 5.980 | 6.110 | 5.950 | 6.050 | 5.809 | 134,386,044 |
| 2026-05-07 | 5.950 | 6.000 | 5.900 | 5.990 | 5.751 | 133,788,724 |
| 2026-05-06 | 6.030 | 6.050 | 5.920 | 5.950 | 5.713 | 142,429,380 |
| 2026-04-30 | 6.030 | 6.080 | 6.020 | 6.030 | 5.790 | 105,580,765 |
| 2026-04-29 | 5.990 | 6.060 | 5.970 | 6.040 | 5.799 | 125,440,052 |
| 2026-04-28 | 5.980 | 6.010 | 5.940 | 5.980 | 5.742 | 87,920,100 |
| 2026-04-27 | 5.900 | 6.000 | 5.880 | 5.990 | 5.751 | 101,141,455 |
| 2026-04-24 | 5.850 | 5.940 | 5.760 | 5.910 | 5.674 | 142,131,577 |
| 2026-04-23 | 5.930 | 6.010 | 5.920 | 5.960 | 5.722 | 127,636,817 |
| 2026-04-22 | 5.970 | 5.980 | 5.920 | 5.930 | 5.694 | 101,616,019 |
| 2026-04-21 | 5.840 | 6.010 | 5.840 | 6.000 | 5.761 | 181,620,776 |
| 2026-04-20 | 5.880 | 5.900 | 5.840 | 5.840 | 5.607 | 110,493,726 |
← NewerPage 2 of 2 · 120 trading days
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.