China Telecom Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	4.220	4.220	4.150	4.150	3.288	62,497,105
2022-01-26	4.200	4.230	4.200	4.210	3.335	40,425,668
2022-01-25	4.270	4.280	4.190	4.200	3.328	87,692,900
2022-01-24	4.270	4.290	4.250	4.280	3.391	57,095,606
2022-01-21	4.280	4.280	4.260	4.270	3.383	45,785,571
2022-01-20	4.280	4.300	4.270	4.280	3.391	60,206,506
2022-01-19	4.280	4.280	4.260	4.260	3.375	46,798,118
2022-01-18	4.270	4.310	4.260	4.290	3.399	66,871,847
2022-01-17	4.260	4.280	4.250	4.270	3.383	49,411,805
2022-01-14	4.300	4.310	4.260	4.260	3.375	91,742,675
2022-01-13	4.320	4.340	4.300	4.300	3.407	71,834,965
2022-01-12	4.310	4.320	4.300	4.310	3.415	38,055,898
2022-01-11	4.320	4.330	4.300	4.310	3.415	70,170,093
2022-01-10	4.290	4.340	4.290	4.320	3.423	97,150,111
2022-01-07	4.290	4.330	4.290	4.290	3.399	73,837,180
2022-01-06	4.300	4.320	4.280	4.300	3.407	76,037,027
2022-01-05	4.360	4.360	4.300	4.300	3.407	145,210,563
2022-01-04	4.320	4.400	4.320	4.380	3.470	123,273,192
2021-12-31	4.320	4.340	4.310	4.330	3.431	48,703,707
2021-12-30	4.310	4.340	4.300	4.310	3.415	45,510,844
2021-12-29	4.320	4.320	4.300	4.310	3.415	35,787,095
2021-12-28	4.320	4.330	4.300	4.320	3.423	45,236,903
2021-12-27	4.310	4.340	4.300	4.320	3.423	61,368,267
2021-12-24	4.350	4.360	4.310	4.310	3.415	87,025,648
2021-12-23	4.360	4.380	4.350	4.350	3.446	67,862,700
2021-12-22	4.430	4.440	4.360	4.360	3.454	101,516,603
2021-12-21	4.410	4.450	4.390	4.430	3.510	126,315,229
2021-12-20	4.420	4.470	4.380	4.420	3.502	222,091,253
2021-12-17	4.350	4.360	4.340	4.350	3.446	53,101,619
2021-12-16	4.350	4.370	4.330	4.360	3.454	65,330,610
2021-12-15	4.330	4.370	4.320	4.350	3.446	76,716,358
2021-12-14	4.390	4.400	4.340	4.340	3.438	99,235,500
2021-12-13	4.420	4.440	4.400	4.400	3.486	120,544,625
2021-12-10	4.380	4.470	4.370	4.440	3.518	220,846,266
2021-12-09	4.340	4.420	4.330	4.420	3.502	178,988,712
2021-12-08	4.330	4.350	4.320	4.340	3.438	87,365,910
2021-12-07	4.320	4.350	4.310	4.330	3.431	85,493,857
2021-12-06	4.310	4.370	4.300	4.330	3.431	131,942,432
2021-12-03	4.280	4.360	4.270	4.320	3.423	125,563,534
2021-12-02	4.280	4.290	4.270	4.280	3.391	52,096,090
2021-12-01	4.270	4.300	4.260	4.290	3.399	57,230,649
2021-11-30	4.280	4.300	4.270	4.280	3.391	61,362,300
2021-11-29	4.270	4.310	4.240	4.280	3.391	71,173,828
2021-11-26	4.280	4.290	4.270	4.280	3.391	50,985,664
2021-11-25	4.280	4.300	4.280	4.280	3.391	42,905,517
2021-11-24	4.290	4.320	4.260	4.290	3.399	74,774,503
2021-11-23	4.320	4.350	4.290	4.300	3.407	124,425,580
2021-11-22	4.190	4.400	4.180	4.400	3.486	232,716,104
2021-11-19	4.180	4.200	4.170	4.190	3.320	57,566,672
2021-11-18	4.210	4.220	4.180	4.180	3.312	62,993,300
2021-11-17	4.210	4.220	4.200	4.210	3.335	39,879,159
2021-11-16	4.220	4.230	4.200	4.210	3.335	55,596,261
2021-11-15	4.220	4.250	4.210	4.220	3.343	69,201,950
2021-11-12	4.210	4.220	4.200	4.210	3.335	56,733,806
2021-11-11	4.200	4.230	4.200	4.210	3.335	63,302,413
2021-11-10	4.220	4.230	4.190	4.210	3.335	53,161,541
2021-11-09	4.200	4.240	4.190	4.220	3.343	54,105,157
2021-11-08	4.220	4.240	4.200	4.210	3.335	57,234,348
2021-11-05	4.190	4.270	4.170	4.240	3.359	117,217,118
2021-11-04	4.210	4.220	4.180	4.190	3.320	60,252,322

← NewerPage 20 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.