China Telecom Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 7.940 | 8.000 | 7.900 | 7.930 | 7.344 | 75,649,100 |
| 2025-04-18 | 7.990 | 8.030 | 7.920 | 7.970 | 7.382 | 70,921,844 |
| 2025-04-17 | 8.070 | 8.130 | 7.960 | 8.060 | 7.465 | 125,005,616 |
| 2025-04-16 | 7.970 | 8.120 | 7.920 | 8.120 | 7.520 | 176,576,911 |
| 2025-04-15 | 7.890 | 8.000 | 7.850 | 7.980 | 7.391 | 134,808,698 |
| 2025-04-14 | 7.900 | 7.930 | 7.730 | 7.890 | 7.307 | 139,589,954 |
| 2025-04-11 | 8.050 | 8.050 | 7.900 | 7.930 | 7.344 | 169,246,058 |
| 2025-04-10 | 8.300 | 8.300 | 7.950 | 8.180 | 7.576 | 255,219,606 |
| 2025-04-09 | 8.200 | 8.310 | 8.030 | 8.300 | 7.687 | 232,545,465 |
| 2025-04-08 | 7.860 | 8.220 | 7.820 | 8.220 | 7.613 | 246,797,667 |
| 2025-04-07 | 7.820 | 8.020 | 7.600 | 7.870 | 7.289 | 255,495,936 |
| 2025-04-03 | 7.850 | 8.060 | 7.830 | 8.030 | 7.437 | 118,706,727 |
| 2025-04-02 | 7.780 | 7.900 | 7.760 | 7.880 | 7.298 | 80,060,137 |
| 2025-04-01 | 7.850 | 7.870 | 7.710 | 7.810 | 7.233 | 98,649,368 |
| 2025-03-31 | 7.700 | 7.910 | 7.670 | 7.850 | 7.270 | 147,523,243 |
| 2025-03-28 | 7.720 | 7.740 | 7.610 | 7.720 | 7.150 | 80,363,095 |
| 2025-03-27 | 7.670 | 7.840 | 7.630 | 7.710 | 7.141 | 119,508,400 |
| 2025-03-26 | 7.590 | 7.730 | 7.550 | 7.650 | 7.085 | 129,302,867 |
| 2025-03-25 | 7.620 | 7.640 | 7.510 | 7.570 | 7.011 | 93,199,695 |
| 2025-03-24 | 7.510 | 7.650 | 7.500 | 7.610 | 7.048 | 128,787,557 |
| 2025-03-21 | 7.510 | 7.620 | 7.480 | 7.520 | 6.965 | 116,339,471 |
| 2025-03-20 | 7.610 | 7.640 | 7.490 | 7.510 | 6.955 | 121,938,832 |
| 2025-03-19 | 7.850 | 7.850 | 7.600 | 7.640 | 7.076 | 158,721,063 |
| 2025-03-18 | 7.830 | 7.950 | 7.800 | 7.860 | 7.280 | 123,711,809 |
| 2025-03-17 | 7.820 | 7.880 | 7.730 | 7.810 | 7.233 | 104,111,350 |
| 2025-03-14 | 7.800 | 7.960 | 7.740 | 7.820 | 7.243 | 158,539,882 |
| 2025-03-13 | 7.910 | 7.980 | 7.780 | 7.830 | 7.252 | 114,216,348 |
| 2025-03-12 | 8.050 | 8.080 | 7.780 | 7.930 | 7.344 | 163,973,455 |
| 2025-03-11 | 7.830 | 8.040 | 7.830 | 8.040 | 7.446 | 111,924,363 |
| 2025-03-10 | 8.220 | 8.230 | 7.940 | 7.960 | 7.372 | 152,394,351 |
| 2025-03-07 | 8.190 | 8.410 | 8.170 | 8.220 | 7.613 | 115,487,367 |
| 2025-03-06 | 8.110 | 8.300 | 8.030 | 8.260 | 7.650 | 218,164,462 |
| 2025-03-05 | 7.800 | 8.080 | 7.790 | 8.040 | 7.446 | 162,310,024 |
| 2025-03-04 | 7.860 | 7.920 | 7.750 | 7.800 | 7.224 | 121,367,302 |
| 2025-03-03 | 7.800 | 8.080 | 7.800 | 7.920 | 7.335 | 190,224,204 |
| 2025-02-28 | 7.880 | 7.930 | 7.730 | 7.750 | 7.178 | 149,412,948 |
| 2025-02-27 | 8.070 | 8.120 | 7.810 | 7.900 | 7.317 | 192,587,058 |
| 2025-02-26 | 8.280 | 8.320 | 8.000 | 8.060 | 7.465 | 169,885,454 |
| 2025-02-25 | 8.180 | 8.330 | 8.060 | 8.120 | 7.520 | 197,208,467 |
| 2025-02-24 | 8.600 | 8.610 | 8.290 | 8.360 | 7.743 | 381,932,267 |
| 2025-02-21 | 7.980 | 8.600 | 7.950 | 8.600 | 7.965 | 476,816,543 |
| 2025-02-20 | 7.960 | 8.050 | 7.770 | 7.820 | 7.243 | 248,738,627 |
| 2025-02-19 | 8.180 | 8.340 | 8.010 | 8.060 | 7.465 | 269,059,033 |
| 2025-02-18 | 8.150 | 8.400 | 8.080 | 8.150 | 7.548 | 329,727,427 |
| 2025-02-17 | 8.120 | 8.430 | 8.000 | 8.150 | 7.548 | 567,924,975 |
| 2025-02-14 | 7.650 | 8.010 | 7.590 | 7.900 | 7.317 | 388,428,870 |
| 2025-02-13 | 7.700 | 8.010 | 7.700 | 7.760 | 7.187 | 306,191,787 |
| 2025-02-12 | 7.720 | 7.790 | 7.590 | 7.740 | 7.168 | 284,932,695 |
| 2025-02-11 | 7.580 | 8.070 | 7.510 | 7.800 | 7.224 | 471,841,456 |
| 2025-02-10 | 7.300 | 7.840 | 7.270 | 7.600 | 7.039 | 446,633,226 |
| 2025-02-07 | 7.070 | 7.330 | 7.010 | 7.130 | 6.604 | 130,756,430 |
| 2025-02-06 | 7.010 | 7.120 | 6.930 | 7.090 | 6.566 | 135,417,706 |
| 2025-02-05 | 7.090 | 7.150 | 6.920 | 6.970 | 6.455 | 101,957,662 |
| 2025-01-27 | 6.940 | 7.110 | 6.890 | 7.060 | 6.539 | 87,660,565 |
| 2025-01-24 | 6.820 | 7.000 | 6.820 | 6.910 | 6.400 | 81,601,789 |
| 2025-01-23 | 6.790 | 6.960 | 6.780 | 6.850 | 6.344 | 94,403,170 |
| 2025-01-22 | 6.700 | 6.800 | 6.630 | 6.760 | 6.261 | 86,575,348 |
| 2025-01-21 | 6.880 | 6.890 | 6.670 | 6.690 | 6.196 | 133,575,550 |
| 2025-01-20 | 6.950 | 7.000 | 6.860 | 6.870 | 6.363 | 66,278,000 |
| 2025-01-17 | 6.940 | 7.040 | 6.890 | 6.940 | 6.428 | 58,367,300 |
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.