Shenzhen Tellus Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19.700	20.200	19.700	20.100	19.758	11,257,857
2023-02-03	19.910	19.950	19.540	19.840	19.503	8,299,269
2023-02-02	20.140	20.190	19.800	19.910	19.571	11,391,045
2023-02-01	19.800	20.270	19.620	20.170	19.827	14,644,315
2023-01-31	19.650	19.980	19.550	19.770	19.434	10,767,742
2023-01-30	19.630	20.270	19.450	19.650	19.316	14,864,620
2023-01-20	18.920	19.560	18.910	19.340	19.011	9,593,482
2023-01-19	19.100	19.430	18.900	18.910	18.588	9,267,266
2023-01-18	19.340	19.490	19.120	19.230	18.903	7,762,115
2023-01-17	19.600	19.640	19.070	19.170	18.844	12,631,522
2023-01-16	19.420	20.240	19.210	19.740	19.404	21,288,180
2023-01-13	19.950	20.100	19.400	19.580	19.247	27,541,902
2023-01-12	18.760	20.930	18.760	20.530	20.181	43,622,054
2023-01-11	19.390	20.420	18.950	19.030	18.706	32,620,527
2023-01-10	18.070	19.730	17.640	19.730	19.395	22,746,724
2023-01-09	17.780	18.090	17.700	17.940	17.635	5,958,221
2023-01-06	17.950	17.970	17.600	17.700	17.399	5,636,412
2023-01-05	17.960	18.070	17.760	17.890	17.586	6,241,513
2023-01-04	17.630	17.870	17.510	17.860	17.556	6,593,584
2023-01-03	17.300	17.740	17.210	17.690	17.389	6,778,655
2022-12-30	17.360	17.400	17.100	17.150	16.858	4,412,970
2022-12-29	17.450	17.450	17.030	17.040	16.750	5,322,853
2022-12-28	17.400	17.590	17.190	17.300	17.006	6,061,634
2022-12-27	17.820	18.080	17.120	17.770	17.468	11,979,152
2022-12-26	18.020	18.330	17.860	18.290	17.979	5,825,698
2022-12-23	17.690	17.990	17.550	17.830	17.527	6,589,349
2022-12-22	18.650	18.650	17.730	17.800	17.497	8,971,300
2022-12-21	18.400	18.770	18.310	18.430	18.117	6,409,326
2022-12-20	18.500	18.720	18.020	18.460	18.146	9,177,744
2022-12-19	18.850	19.160	18.360	18.590	18.274	7,909,891
2022-12-16	19.110	19.200	18.710	18.720	18.402	10,499,544
2022-12-15	19.140	19.560	18.900	19.390	19.060	10,079,514
2022-12-14	19.920	19.950	18.880	19.150	18.824	17,947,525
2022-12-13	20.350	21.100	20.200	20.260	19.915	18,778,697
2022-12-12	19.700	20.240	19.500	20.150	19.807	11,769,345
2022-12-09	20.160	20.240	19.640	19.710	19.375	11,646,048
2022-12-08	20.190	20.370	19.780	20.290	19.945	12,658,876
2022-12-07	20.700	20.920	19.960	20.170	19.827	18,807,987
2022-12-06	20.630	21.010	20.400	20.960	20.604	19,493,131
2022-12-05	20.340	21.150	20.290	20.930	20.574	29,588,522
2022-12-02	20.500	20.930	20.280	20.410	20.063	20,933,991
2022-12-01	22.000	22.940	20.650	20.660	20.309	49,151,865
2022-11-30	19.400	21.370	19.240	21.370	21.007	38,525,865
2022-11-29	19.590	20.240	19.280	19.430	19.100	20,342,771
2022-11-28	18.850	19.670	18.500	19.390	19.060	20,295,123
2022-11-25	19.160	20.250	19.160	19.300	18.972	30,716,400
2022-11-24	19.300	19.830	18.900	19.060	18.736	32,248,156
2022-11-23	19.480	21.070	19.440	19.900	19.562	52,384,216
2022-11-22	17.580	19.340	17.420	19.340	19.011	40,351,906
2022-11-21	17.460	17.680	17.180	17.580	17.281	6,658,295
2022-11-18	18.000	18.060	17.520	17.590	17.291	6,766,913
2022-11-17	17.830	18.190	17.630	17.960	17.655	6,513,801
2022-11-16	18.010	18.500	17.810	17.860	17.556	10,414,656
2022-11-15	17.640	18.150	17.560	18.100	17.792	9,782,314
2022-11-14	17.740	17.980	17.530	17.650	17.350	6,525,872
2022-11-11	18.220	18.360	17.780	17.830	17.527	9,224,430
2022-11-10	18.010	18.050	17.710	17.940	17.635	6,706,839
2022-11-09	17.960	18.350	17.830	18.000	17.694	9,616,728
2022-11-08	18.040	18.080	17.700	17.820	17.517	6,183,600
2022-11-07	18.040	18.150	17.710	18.000	17.694	11,569,942

← NewerPage 16 of 21 · 1,219 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.