China Telecom Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 6.650 | 6.680 | 6.540 | 6.590 | 6.103 | 203,797,410 |
| 2024-10-22 | 6.590 | 6.690 | 6.530 | 6.650 | 6.159 | 196,272,161 |
| 2024-10-21 | 6.550 | 6.670 | 6.370 | 6.660 | 6.168 | 274,777,352 |
| 2024-10-18 | 6.380 | 6.590 | 6.310 | 6.530 | 6.048 | 187,563,783 |
| 2024-10-17 | 6.480 | 6.540 | 6.400 | 6.410 | 5.937 | 133,816,920 |
| 2024-10-16 | 6.370 | 6.510 | 6.350 | 6.470 | 5.992 | 116,866,427 |
| 2024-10-15 | 6.490 | 6.620 | 6.420 | 6.430 | 5.955 | 163,726,802 |
| 2024-10-14 | 6.330 | 6.550 | 6.320 | 6.520 | 6.039 | 268,189,838 |
| 2024-10-11 | 6.580 | 6.620 | 6.280 | 6.300 | 5.835 | 285,662,428 |
| 2024-10-10 | 6.320 | 6.740 | 6.320 | 6.640 | 6.150 | 410,272,478 |
| 2024-10-09 | 6.510 | 6.510 | 6.300 | 6.320 | 5.853 | 355,364,209 |
| 2024-10-08 | 7.320 | 7.320 | 6.430 | 6.660 | 6.168 | 592,974,687 |
| 2024-09-30 | 6.370 | 6.830 | 6.260 | 6.710 | 6.215 | 610,178,440 |
| 2024-09-27 | 6.280 | 6.350 | 6.210 | 6.330 | 5.863 | 205,280,367 |
| 2024-09-26 | 6.160 | 6.370 | 6.040 | 6.370 | 5.900 | 248,564,593 |
| 2024-09-25 | 6.270 | 6.450 | 6.140 | 6.190 | 5.733 | 185,121,260 |
| 2024-09-24 | 6.060 | 6.260 | 6.020 | 6.250 | 5.789 | 115,240,864 |
| 2024-09-23 | 5.980 | 6.100 | 5.950 | 6.060 | 5.613 | 62,526,094 |
| 2024-09-20 | 5.870 | 6.030 | 5.870 | 6.020 | 5.576 | 98,833,968 |
| 2024-09-19 | 5.960 | 5.970 | 5.850 | 5.870 | 5.437 | 90,241,008 |
| 2024-09-18 | 5.930 | 6.050 | 5.930 | 5.930 | 5.492 | 73,369,192 |
| 2024-09-13 | 5.900 | 6.050 | 5.880 | 5.950 | 5.511 | 71,345,043 |
| 2024-09-12 | 6.010 | 6.040 | 5.870 | 5.880 | 5.446 | 74,318,974 |
| 2024-09-11 | 6.010 | 6.080 | 5.950 | 6.050 | 5.603 | 82,523,018 |
| 2024-09-10 | 6.140 | 6.230 | 6.120 | 6.190 | 5.578 | 89,118,353 |
| 2024-09-09 | 6.130 | 6.170 | 6.040 | 6.160 | 5.551 | 94,892,947 |
| 2024-09-06 | 6.190 | 6.260 | 6.090 | 6.100 | 5.497 | 72,791,929 |
| 2024-09-05 | 6.250 | 6.250 | 6.080 | 6.160 | 5.551 | 82,657,789 |
| 2024-09-04 | 6.200 | 6.310 | 6.190 | 6.230 | 5.614 | 71,830,175 |
| 2024-09-03 | 6.170 | 6.250 | 6.120 | 6.230 | 5.614 | 86,634,266 |
| 2024-09-02 | 6.070 | 6.220 | 6.050 | 6.190 | 5.578 | 109,576,516 |
| 2024-08-30 | 6.180 | 6.220 | 6.060 | 6.100 | 5.497 | 130,325,839 |
| 2024-08-29 | 6.190 | 6.290 | 6.100 | 6.180 | 5.569 | 102,645,371 |
| 2024-08-28 | 6.320 | 6.360 | 6.190 | 6.220 | 5.605 | 110,674,028 |
| 2024-08-27 | 6.210 | 6.340 | 6.200 | 6.320 | 5.695 | 108,144,104 |
| 2024-08-26 | 6.230 | 6.270 | 6.160 | 6.240 | 5.623 | 87,866,092 |
| 2024-08-23 | 6.220 | 6.290 | 6.170 | 6.220 | 5.605 | 102,129,803 |
| 2024-08-22 | 6.170 | 6.300 | 6.160 | 6.230 | 5.614 | 122,099,530 |
| 2024-08-21 | 6.060 | 6.190 | 6.030 | 6.180 | 5.569 | 134,261,080 |
| 2024-08-20 | 6.040 | 6.120 | 6.000 | 6.040 | 5.443 | 91,611,516 |
| 2024-08-19 | 5.980 | 6.050 | 5.960 | 6.030 | 5.434 | 71,369,704 |
| 2024-08-16 | 5.900 | 6.000 | 5.890 | 5.980 | 5.389 | 86,512,354 |
| 2024-08-15 | 5.800 | 5.930 | 5.780 | 5.910 | 5.326 | 92,427,180 |
| 2024-08-14 | 5.730 | 5.830 | 5.730 | 5.800 | 5.227 | 94,496,159 |
| 2024-08-13 | 5.700 | 5.740 | 5.690 | 5.730 | 5.164 | 68,988,818 |
| 2024-08-12 | 5.750 | 5.770 | 5.680 | 5.690 | 5.128 | 85,276,388 |
| 2024-08-09 | 5.900 | 5.910 | 5.760 | 5.780 | 5.209 | 138,951,761 |
| 2024-08-08 | 5.900 | 5.940 | 5.880 | 5.890 | 5.308 | 61,883,000 |
| 2024-08-07 | 5.950 | 6.040 | 5.890 | 5.910 | 5.326 | 86,501,684 |
| 2024-08-06 | 5.970 | 6.020 | 5.860 | 5.960 | 5.371 | 90,057,678 |
| 2024-08-05 | 6.020 | 6.030 | 5.950 | 5.970 | 5.380 | 107,029,734 |
| 2024-08-02 | 6.000 | 6.070 | 5.980 | 6.060 | 5.461 | 85,986,266 |
| 2024-08-01 | 6.020 | 6.080 | 6.000 | 6.030 | 5.434 | 93,700,577 |
| 2024-07-31 | 6.160 | 6.200 | 6.000 | 6.020 | 5.425 | 152,722,200 |
| 2024-07-30 | 6.040 | 6.180 | 6.030 | 6.160 | 5.551 | 109,031,461 |
| 2024-07-29 | 6.020 | 6.070 | 5.950 | 6.050 | 5.452 | 110,236,106 |
| 2024-07-26 | 6.250 | 6.270 | 5.920 | 6.020 | 5.425 | 205,880,631 |
| 2024-07-25 | 6.390 | 6.410 | 6.240 | 6.290 | 5.668 | 92,341,983 |
| 2024-07-24 | 6.310 | 6.430 | 6.300 | 6.400 | 5.767 | 113,463,600 |
| 2024-07-23 | 6.310 | 6.400 | 6.280 | 6.320 | 5.695 | 99,965,400 |
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.