Shenzhen Tellus Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.410	18.090	17.410	18.030	17.723	15,475,506
2022-11-03	17.300	18.180	17.200	17.610	17.311	16,069,767
2022-11-02	16.800	17.900	16.750	17.480	17.183	14,304,880
2022-11-01	16.560	16.950	16.500	16.920	16.632	8,735,736
2022-10-31	16.250	16.450	15.800	16.310	16.033	5,953,899
2022-10-28	16.900	17.000	16.060	16.110	15.836	9,570,991
2022-10-27	17.790	17.960	17.100	17.190	16.898	10,460,101
2022-10-26	17.120	17.500	16.910	17.480	17.183	10,767,232
2022-10-25	16.810	17.550	16.360	17.240	16.947	10,305,826
2022-10-24	17.310	17.440	16.630	16.800	16.514	6,542,045
2022-10-21	17.400	17.460	17.110	17.190	16.898	4,768,987
2022-10-20	17.660	17.660	17.030	17.340	17.045	7,830,880
2022-10-19	17.500	17.990	17.370	17.390	17.094	8,609,969
2022-10-18	17.800	18.280	17.490	17.650	17.350	10,505,440
2022-10-17	17.490	17.780	17.390	17.660	17.360	9,189,832
2022-10-14	17.300	17.880	17.240	17.610	17.311	12,724,310
2022-10-13	17.080	17.660	17.000	17.140	16.849	11,687,313
2022-10-12	16.750	17.100	16.150	17.050	16.760	10,243,699
2022-10-11	16.660	16.750	16.210	16.660	16.377	7,150,245
2022-10-10	17.050	17.350	16.400	16.540	16.259	9,874,295
2022-09-30	17.700	17.780	17.050	17.160	16.868	10,406,701
2022-09-29	18.780	19.050	17.510	17.720	17.419	18,904,487
2022-09-28	19.020	19.990	18.660	19.150	18.824	18,939,909
2022-09-27	19.310	19.460	18.200	19.010	18.687	17,886,441
2022-09-26	20.030	20.350	19.250	19.300	18.972	19,416,364
2022-09-23	20.400	21.880	20.400	20.660	20.309	24,046,812
2022-09-22	20.800	21.100	20.210	20.290	19.945	17,716,708
2022-09-21	21.800	21.990	20.710	21.120	20.761	25,808,836
2022-09-20	21.640	22.770	20.990	22.130	21.754	35,661,105
2022-09-19	19.900	22.220	19.900	21.750	21.380	32,870,734
2022-09-16	19.820	20.690	18.880	20.280	19.935	24,942,453
2022-09-15	19.020	20.550	18.840	19.810	19.473	26,226,121
2022-09-14	19.210	19.210	18.710	18.880	18.559	7,740,520
2022-09-13	18.840	19.770	18.810	19.460	19.129	11,958,472
2022-09-09	19.000	19.000	18.510	18.770	18.451	5,186,671
2022-09-08	19.300	19.480	18.800	18.890	18.569	7,581,207
2022-09-07	19.080	19.350	18.920	19.240	18.913	6,210,481
2022-09-06	18.990	19.180	18.750	19.170	18.844	6,669,439
2022-09-05	19.000	19.170	18.600	18.830	18.510	7,478,763
2022-09-02	18.550	19.950	18.550	19.150	18.824	15,092,078
2022-09-01	18.660	18.670	18.340	18.400	18.087	4,897,556
2022-08-31	19.440	19.500	18.480	18.540	18.225	7,736,285
2022-08-30	19.570	19.720	19.010	19.290	18.962	7,230,646
2022-08-29	19.200	19.590	19.140	19.570	19.237	4,295,454
2022-08-26	19.880	19.900	19.500	19.590	19.257	5,402,777
2022-08-25	20.050	20.200	19.440	19.740	19.404	8,244,585
2022-08-24	20.770	20.890	19.940	20.000	19.660	9,617,426
2022-08-23	20.720	20.980	20.620	20.760	20.407	6,524,812
2022-08-22	20.650	21.070	20.460	20.890	20.535	7,852,789
2022-08-19	21.150	21.250	20.640	20.650	20.299	10,447,778
2022-08-18	21.400	21.780	21.100	21.200	20.840	12,851,726
2022-08-17	21.520	21.770	21.050	21.570	21.203	13,059,949
2022-08-16	21.500	21.840	21.280	21.650	21.282	13,417,672
2022-08-15	21.390	21.680	21.270	21.490	21.125	10,959,855
2022-08-12	22.250	22.280	21.410	21.480	21.115	22,523,290
2022-08-11	22.700	23.390	22.270	22.420	22.039	38,361,242
2022-08-10	20.810	22.900	20.580	22.900	22.511	39,755,561
2022-08-09	21.010	21.680	20.750	20.820	20.466	15,558,191
2022-08-08	20.240	20.910	20.100	20.820	20.466	11,243,515
2022-08-05	20.240	20.410	19.850	20.290	19.945	9,729,882

← NewerPage 17 of 21 · 1,212 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.