China Telecom Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 6.880 | 6.990 | 6.850 | 6.950 | 6.437 | 76,343,662 |
| 2025-01-15 | 6.900 | 7.030 | 6.860 | 6.880 | 6.372 | 67,527,700 |
| 2025-01-14 | 6.830 | 7.030 | 6.810 | 6.890 | 6.381 | 87,930,900 |
| 2025-01-13 | 6.920 | 6.980 | 6.750 | 6.830 | 6.326 | 107,490,691 |
| 2025-01-10 | 7.070 | 7.080 | 6.970 | 6.980 | 6.465 | 60,493,772 |
| 2025-01-09 | 7.150 | 7.170 | 7.050 | 7.070 | 6.548 | 66,860,900 |
| 2025-01-08 | 6.980 | 7.170 | 6.940 | 7.160 | 6.631 | 110,683,800 |
| 2025-01-07 | 6.990 | 7.020 | 6.920 | 7.000 | 6.483 | 64,736,122 |
| 2025-01-06 | 6.980 | 7.040 | 6.900 | 7.000 | 6.483 | 97,866,481 |
| 2025-01-03 | 7.110 | 7.180 | 6.940 | 7.010 | 6.492 | 126,316,039 |
| 2025-01-02 | 7.220 | 7.280 | 7.030 | 7.110 | 6.585 | 173,702,497 |
| 2024-12-31 | 7.280 | 7.350 | 7.220 | 7.220 | 6.687 | 102,490,712 |
| 2024-12-30 | 7.170 | 7.300 | 7.150 | 7.260 | 6.724 | 103,354,169 |
| 2024-12-27 | 7.180 | 7.260 | 7.100 | 7.170 | 6.641 | 102,501,578 |
| 2024-12-26 | 7.230 | 7.260 | 7.040 | 7.230 | 6.696 | 123,898,300 |
| 2024-12-25 | 7.090 | 7.300 | 7.080 | 7.210 | 6.678 | 142,479,320 |
| 2024-12-24 | 7.060 | 7.100 | 6.970 | 7.090 | 6.566 | 108,406,789 |
| 2024-12-23 | 7.050 | 7.130 | 7.020 | 7.060 | 6.539 | 129,944,325 |
| 2024-12-20 | 7.050 | 7.120 | 7.010 | 7.050 | 6.529 | 96,941,350 |
| 2024-12-19 | 6.960 | 7.170 | 6.950 | 7.090 | 6.566 | 124,277,107 |
| 2024-12-18 | 6.930 | 7.110 | 6.930 | 7.010 | 6.492 | 150,216,072 |
| 2024-12-17 | 6.980 | 7.200 | 6.960 | 6.980 | 6.465 | 165,815,344 |
| 2024-12-16 | 6.790 | 7.020 | 6.790 | 6.980 | 6.465 | 207,125,089 |
| 2024-12-13 | 6.820 | 6.890 | 6.750 | 6.790 | 6.289 | 168,451,954 |
| 2024-12-12 | 6.700 | 6.850 | 6.690 | 6.820 | 6.316 | 166,202,152 |
| 2024-12-11 | 6.700 | 6.740 | 6.640 | 6.720 | 6.224 | 128,209,387 |
| 2024-12-10 | 6.790 | 6.840 | 6.680 | 6.700 | 6.205 | 144,302,199 |
| 2024-12-09 | 6.630 | 6.800 | 6.610 | 6.730 | 6.233 | 146,948,912 |
| 2024-12-06 | 6.630 | 6.690 | 6.560 | 6.630 | 6.140 | 136,911,105 |
| 2024-12-05 | 6.680 | 6.740 | 6.600 | 6.620 | 6.131 | 97,851,257 |
| 2024-12-04 | 6.520 | 6.710 | 6.490 | 6.660 | 6.168 | 181,523,801 |
| 2024-12-03 | 6.480 | 6.540 | 6.450 | 6.530 | 6.048 | 96,141,488 |
| 2024-12-02 | 6.450 | 6.500 | 6.440 | 6.490 | 6.011 | 94,151,507 |
| 2024-11-29 | 6.440 | 6.530 | 6.440 | 6.470 | 5.992 | 104,271,689 |
| 2024-11-28 | 6.530 | 6.560 | 6.420 | 6.440 | 5.964 | 101,523,862 |
| 2024-11-27 | 6.400 | 6.570 | 6.400 | 6.530 | 6.048 | 136,050,399 |
| 2024-11-26 | 6.380 | 6.470 | 6.340 | 6.430 | 5.955 | 93,201,764 |
| 2024-11-25 | 6.430 | 6.520 | 6.330 | 6.380 | 5.909 | 141,760,869 |
| 2024-11-22 | 6.500 | 6.600 | 6.400 | 6.420 | 5.946 | 139,886,600 |
| 2024-11-21 | 6.600 | 6.660 | 6.480 | 6.520 | 6.039 | 129,197,523 |
| 2024-11-20 | 6.470 | 6.640 | 6.460 | 6.630 | 6.140 | 176,530,139 |
| 2024-11-19 | 6.690 | 6.710 | 6.420 | 6.530 | 6.048 | 262,191,709 |
| 2024-11-18 | 6.710 | 6.920 | 6.610 | 6.750 | 6.252 | 315,363,161 |
| 2024-11-15 | 6.500 | 6.940 | 6.500 | 6.700 | 6.205 | 396,164,776 |
| 2024-11-14 | 6.560 | 6.710 | 6.460 | 6.560 | 6.076 | 264,000,269 |
| 2024-11-13 | 6.360 | 6.960 | 6.350 | 6.700 | 6.205 | 502,115,342 |
| 2024-11-12 | 6.500 | 6.500 | 6.350 | 6.360 | 5.890 | 169,734,941 |
| 2024-11-11 | 6.500 | 6.520 | 6.400 | 6.520 | 6.039 | 147,661,918 |
| 2024-11-08 | 6.570 | 6.590 | 6.440 | 6.510 | 6.029 | 197,846,147 |
| 2024-11-07 | 6.400 | 6.570 | 6.380 | 6.570 | 6.085 | 226,451,988 |
| 2024-11-06 | 6.410 | 6.480 | 6.400 | 6.450 | 5.974 | 190,260,427 |
| 2024-11-05 | 6.390 | 6.420 | 6.350 | 6.420 | 5.946 | 200,128,944 |
| 2024-11-04 | 6.420 | 6.440 | 6.350 | 6.390 | 5.918 | 112,387,068 |
| 2024-11-01 | 6.360 | 6.440 | 6.330 | 6.410 | 5.937 | 141,605,889 |
| 2024-10-31 | 6.440 | 6.490 | 6.330 | 6.360 | 5.890 | 189,310,252 |
| 2024-10-30 | 6.490 | 6.550 | 6.450 | 6.470 | 5.992 | 113,577,585 |
| 2024-10-29 | 6.500 | 6.550 | 6.420 | 6.520 | 6.039 | 142,258,995 |
| 2024-10-28 | 6.450 | 6.570 | 6.360 | 6.520 | 6.039 | 152,423,500 |
| 2024-10-25 | 6.490 | 6.520 | 6.430 | 6.470 | 5.992 | 160,084,535 |
| 2024-10-24 | 6.570 | 6.580 | 6.440 | 6.500 | 6.020 | 164,132,710 |
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.