China Telecom Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 7.570 | 7.650 | 7.530 | 7.620 | 7.141 | 128,213,143 |
| 2025-07-17 | 7.620 | 7.640 | 7.510 | 7.580 | 7.104 | 166,326,783 |
| 2025-07-16 | 7.660 | 7.700 | 7.620 | 7.640 | 7.160 | 51,593,500 |
| 2025-07-15 | 7.640 | 7.680 | 7.590 | 7.670 | 7.188 | 83,919,036 |
| 2025-07-14 | 7.590 | 7.690 | 7.580 | 7.630 | 7.151 | 139,203,245 |
| 2025-07-11 | 7.690 | 7.750 | 7.520 | 7.520 | 7.048 | 182,301,462 |
| 2025-07-10 | 7.690 | 7.730 | 7.670 | 7.690 | 7.207 | 93,653,697 |
| 2025-07-09 | 7.630 | 7.750 | 7.610 | 7.690 | 7.207 | 140,053,196 |
| 2025-07-08 | 7.650 | 7.660 | 7.620 | 7.630 | 7.151 | 89,714,717 |
| 2025-07-07 | 7.710 | 7.710 | 7.630 | 7.650 | 7.169 | 75,201,872 |
| 2025-07-04 | 7.670 | 7.710 | 7.650 | 7.700 | 7.216 | 82,351,772 |
| 2025-07-03 | 7.740 | 7.760 | 7.660 | 7.680 | 7.198 | 79,812,158 |
| 2025-07-02 | 7.740 | 7.760 | 7.710 | 7.730 | 7.244 | 60,221,406 |
| 2025-07-01 | 7.740 | 7.780 | 7.730 | 7.740 | 7.254 | 62,081,900 |
| 2025-06-30 | 7.690 | 7.800 | 7.660 | 7.750 | 7.263 | 92,726,565 |
| 2025-06-27 | 7.830 | 7.830 | 7.730 | 7.750 | 7.263 | 83,548,087 |
| 2025-06-26 | 7.860 | 7.870 | 7.780 | 7.830 | 7.338 | 81,628,916 |
| 2025-06-25 | 7.900 | 7.920 | 7.830 | 7.880 | 7.385 | 68,198,638 |
| 2025-06-24 | 7.880 | 7.950 | 7.870 | 7.910 | 7.413 | 76,386,149 |
| 2025-06-23 | 7.860 | 7.930 | 7.830 | 7.860 | 7.366 | 54,180,725 |
| 2025-06-20 | 7.810 | 7.920 | 7.800 | 7.900 | 7.404 | 71,702,066 |
| 2025-06-19 | 7.810 | 7.880 | 7.730 | 7.840 | 7.348 | 99,863,869 |
| 2025-06-18 | 7.760 | 7.820 | 7.740 | 7.810 | 7.319 | 68,683,337 |
| 2025-06-17 | 7.720 | 7.780 | 7.710 | 7.760 | 7.273 | 63,691,425 |
| 2025-06-16 | 7.610 | 7.760 | 7.610 | 7.750 | 7.263 | 97,076,306 |
| 2025-06-13 | 7.610 | 7.690 | 7.590 | 7.670 | 7.188 | 137,368,775 |
| 2025-06-12 | 7.750 | 7.770 | 7.610 | 7.620 | 7.141 | 122,731,179 |
| 2025-06-11 | 7.820 | 7.820 | 7.730 | 7.760 | 7.273 | 79,693,905 |
| 2025-06-10 | 8.000 | 8.080 | 7.880 | 7.880 | 7.298 | 102,872,879 |
| 2025-06-09 | 8.000 | 8.040 | 7.960 | 8.000 | 7.409 | 71,150,810 |
| 2025-06-06 | 7.960 | 8.030 | 7.900 | 8.020 | 7.428 | 82,423,870 |
| 2025-06-05 | 7.890 | 8.020 | 7.870 | 7.960 | 7.372 | 96,333,500 |
| 2025-06-04 | 7.970 | 7.990 | 7.880 | 7.890 | 7.307 | 86,346,900 |
| 2025-06-03 | 8.000 | 8.070 | 7.930 | 7.950 | 7.363 | 79,368,050 |
| 2025-05-30 | 8.050 | 8.080 | 7.950 | 8.030 | 7.437 | 88,630,017 |
| 2025-05-29 | 7.900 | 8.060 | 7.850 | 8.040 | 7.446 | 128,603,202 |
| 2025-05-28 | 7.930 | 8.020 | 7.880 | 7.910 | 7.326 | 95,840,580 |
| 2025-05-27 | 7.840 | 7.950 | 7.830 | 7.930 | 7.344 | 76,048,527 |
| 2025-05-26 | 7.920 | 7.940 | 7.820 | 7.850 | 7.270 | 62,786,100 |
| 2025-05-23 | 7.960 | 7.980 | 7.900 | 7.920 | 7.335 | 84,390,100 |
| 2025-05-22 | 7.920 | 7.940 | 7.860 | 7.900 | 7.317 | 48,002,100 |
| 2025-05-21 | 7.860 | 7.950 | 7.860 | 7.920 | 7.335 | 84,492,300 |
| 2025-05-20 | 7.770 | 7.960 | 7.770 | 7.860 | 7.280 | 156,280,283 |
| 2025-05-19 | 7.770 | 7.790 | 7.740 | 7.770 | 7.196 | 74,258,324 |
| 2025-05-16 | 7.880 | 7.910 | 7.680 | 7.820 | 7.243 | 143,902,284 |
| 2025-05-15 | 7.860 | 7.930 | 7.820 | 7.920 | 7.335 | 93,605,904 |
| 2025-05-14 | 7.750 | 7.880 | 7.740 | 7.870 | 7.289 | 113,272,042 |
| 2025-05-13 | 7.800 | 7.810 | 7.750 | 7.760 | 7.187 | 75,024,894 |
| 2025-05-12 | 7.820 | 7.840 | 7.740 | 7.800 | 7.224 | 97,048,041 |
| 2025-05-09 | 7.800 | 7.860 | 7.780 | 7.810 | 7.233 | 86,014,400 |
| 2025-05-08 | 7.860 | 7.900 | 7.800 | 7.810 | 7.233 | 85,953,667 |
| 2025-05-07 | 7.850 | 7.910 | 7.740 | 7.910 | 7.326 | 145,872,385 |
| 2025-05-06 | 7.720 | 7.830 | 7.650 | 7.780 | 7.206 | 131,029,346 |
| 2025-04-30 | 7.740 | 7.750 | 7.680 | 7.690 | 7.122 | 69,882,360 |
| 2025-04-29 | 7.760 | 7.810 | 7.700 | 7.730 | 7.159 | 79,812,477 |
| 2025-04-28 | 7.600 | 7.790 | 7.570 | 7.760 | 7.187 | 121,006,120 |
| 2025-04-25 | 7.770 | 7.800 | 7.670 | 7.700 | 7.131 | 88,576,201 |
| 2025-04-24 | 7.760 | 7.770 | 7.710 | 7.770 | 7.196 | 79,896,055 |
| 2025-04-23 | 7.870 | 7.880 | 7.750 | 7.760 | 7.187 | 120,665,737 |
| 2025-04-22 | 7.920 | 7.980 | 7.860 | 7.870 | 7.289 | 105,819,809 |
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.