Shenzhen Tellus Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.160	17.300	16.820	17.270	16.976	4,539,316
2023-05-04	17.150	17.360	17.000	17.080	16.790	2,958,026
2023-04-28	16.980	17.200	16.880	17.160	16.868	3,506,106
2023-04-27	16.770	17.420	16.700	17.060	16.770	5,588,256
2023-04-26	16.560	16.950	16.500	16.800	16.514	3,563,612
2023-04-25	17.050	17.110	16.270	16.540	16.259	4,496,339
2023-04-24	17.040	17.200	16.680	16.940	16.652	3,332,935
2023-04-21	17.260	17.420	17.030	17.040	16.750	3,554,664
2023-04-20	17.860	17.920	17.260	17.270	16.976	6,015,860
2023-04-19	18.300	18.340	17.800	17.850	17.546	4,511,607
2023-04-18	18.160	18.330	18.100	18.250	17.940	3,673,724
2023-04-17	17.980	18.290	17.890	18.200	17.891	4,434,192
2023-04-14	17.850	18.580	17.800	18.140	17.832	6,069,486
2023-04-13	18.000	18.090	17.820	17.870	17.566	2,965,394
2023-04-12	18.040	18.250	17.970	18.070	17.763	2,978,241
2023-04-11	17.830	18.280	17.650	18.180	17.871	5,329,624
2023-04-10	18.190	18.250	17.700	17.880	17.576	5,197,328
2023-04-07	18.130	18.280	18.120	18.180	17.871	3,809,229
2023-04-06	18.000	18.180	18.000	18.130	17.822	3,184,280
2023-04-04	18.290	18.310	17.930	18.060	17.753	5,167,112
2023-04-03	18.200	18.460	18.120	18.340	18.028	3,967,040
2023-03-31	18.070	18.460	18.070	18.260	17.950	4,395,559
2023-03-30	18.010	18.200	17.810	18.070	17.763	4,417,057
2023-03-29	18.550	18.650	18.000	18.010	17.704	7,957,876
2023-03-28	18.710	18.740	18.450	18.580	18.264	5,684,013
2023-03-27	18.500	18.770	18.410	18.700	18.382	5,583,549
2023-03-24	19.060	19.080	18.390	18.640	18.323	13,969,756
2023-03-23	19.710	19.720	19.250	19.260	18.933	11,553,427
2023-03-22	19.850	20.170	19.650	19.910	19.571	10,578,181
2023-03-21	19.800	19.970	19.510	19.790	19.453	9,930,458
2023-03-20	19.750	20.140	19.280	19.980	19.640	13,710,701
2023-03-17	20.000	20.070	19.680	19.800	19.463	16,284,507
2023-03-16	19.500	20.240	19.210	20.140	19.798	24,725,973
2023-03-15	19.180	19.850	19.150	19.600	19.267	12,620,481
2023-03-14	19.040	19.960	18.920	19.430	19.100	16,657,327
2023-03-13	18.780	19.140	18.430	19.100	18.775	14,409,609
2023-03-10	18.620	20.270	18.570	19.370	19.041	20,820,404
2023-03-09	18.650	18.750	18.300	18.430	18.117	3,779,155
2023-03-08	18.660	18.750	18.340	18.650	18.333	4,386,453
2023-03-07	19.300	19.480	18.720	18.750	18.431	6,621,190
2023-03-06	19.400	19.430	19.040	19.180	18.854	5,031,070
2023-03-03	18.860	19.320	18.850	19.200	18.874	7,460,931
2023-03-02	19.060	19.070	18.810	18.860	18.539	3,720,233
2023-03-01	18.980	19.060	18.780	19.060	18.736	4,125,135
2023-02-28	18.670	18.950	18.670	18.950	18.628	3,705,855
2023-02-27	18.800	18.900	18.580	18.650	18.333	3,980,172
2023-02-24	19.050	19.080	18.660	18.820	18.500	3,838,611
2023-02-23	19.080	19.220	18.850	18.930	18.608	4,389,025
2023-02-22	19.220	19.220	18.930	19.080	18.756	4,148,219
2023-02-21	19.250	19.410	19.100	19.240	18.913	4,848,820
2023-02-20	18.810	19.150	18.600	19.140	18.815	5,214,657
2023-02-17	19.120	19.280	18.800	18.800	18.480	7,007,647
2023-02-16	19.820	19.870	19.020	19.130	18.805	9,457,895
2023-02-15	20.150	20.150	19.550	19.700	19.365	11,361,856
2023-02-14	20.300	20.400	19.920	20.050	19.709	10,291,329
2023-02-13	19.870	20.400	19.720	20.170	19.827	9,519,335
2023-02-10	20.200	20.300	19.800	19.880	19.542	8,664,737
2023-02-09	20.240	20.300	19.980	20.230	19.886	10,455,996
2023-02-08	19.800	20.440	19.600	20.220	19.876	17,710,616
2023-02-07	20.070	20.150	19.800	19.850	19.512	8,109,253

← NewerPage 15 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	0.1100 CNY
2025-05-28	0.1000 CNY
2024-06-19	0.0310 CNY
2023-07-12	0.0280 CNY
2022-06-21	0.0250 CNY
2021-06-28	0.0200 CNY
2020-05-27	0.0420 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.