Shenzhen Tellus Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	20.330	20.530	19.850	20.220	19.876	11,505,224
2022-08-03	20.160	21.280	20.160	20.330	19.984	13,515,992
2022-08-02	22.050	22.100	20.300	20.440	20.092	16,472,100
2022-08-01	21.520	22.620	21.370	22.400	22.019	16,694,582
2022-07-29	21.710	22.120	21.700	21.700	21.331	12,425,020
2022-07-28	22.550	22.800	22.070	22.070	21.695	13,303,041
2022-07-27	22.710	22.820	22.280	22.480	22.098	9,787,889
2022-07-26	22.400	22.760	22.130	22.700	22.314	11,377,775
2022-07-25	23.230	23.240	22.390	22.580	22.196	14,230,590
2022-07-22	23.470	23.830	23.010	23.240	22.845	14,389,825
2022-07-21	23.950	24.180	23.180	23.450	23.051	20,693,503
2022-07-20	24.350	24.620	23.800	24.210	23.798	27,770,763
2022-07-19	23.880	26.120	23.590	25.360	24.929	38,825,578
2022-07-18	23.190	24.480	23.190	24.050	23.641	19,448,219
2022-07-15	24.110	25.200	23.610	23.670	23.268	27,942,567
2022-07-14	24.030	24.620	23.700	24.400	23.985	22,494,682
2022-07-13	23.990	24.500	23.750	24.200	23.788	24,047,754
2022-07-12	25.320	25.900	24.170	24.270	23.857	41,275,475
2022-07-11	25.880	28.000	25.880	26.100	25.656	44,634,638
2022-07-08	29.490	31.000	26.780	27.040	26.580	68,610,425
2022-07-07	26.000	29.570	25.790	29.570	29.067	67,788,704
2022-07-06	25.500	28.500	24.550	26.880	26.423	63,538,964
2022-07-05	23.760	26.110	23.400	26.110	25.666	57,896,521
2022-07-04	23.330	23.750	23.030	23.740	23.336	17,208,150
2022-07-01	23.620	24.110	23.180	23.640	23.238	23,721,894
2022-06-30	23.800	24.110	23.400	23.550	23.150	22,607,594
2022-06-29	25.460	25.590	23.740	24.100	23.690	34,092,652
2022-06-28	25.910	26.250	25.000	25.250	24.821	37,228,901
2022-06-27	25.690	27.140	25.680	26.280	25.833	35,561,275
2022-06-24	28.730	28.730	26.380	26.500	26.049	57,047,171
2022-06-23	25.300	28.590	25.170	28.590	28.104	62,079,867
2022-06-22	28.200	28.800	25.520	25.990	25.548	54,315,472
2022-06-21	30.010	30.330	28.200	28.200	27.720	60,010,636
2022-06-20	30.200	31.990	28.830	31.350	30.792	68,236,507
2022-06-17	32.500	35.320	29.500	30.180	29.643	79,983,651
2022-06-16	30.000	32.490	28.480	32.490	31.912	68,999,057
2022-06-15	26.800	29.540	26.750	29.540	29.015	52,781,109
2022-06-14	26.280	28.310	23.650	26.850	26.372	82,839,213
2022-06-13	22.330	25.740	22.330	25.740	25.282	62,691,029
2022-06-10	22.250	24.380	21.380	23.400	22.984	58,135,886
2022-06-09	27.830	27.880	23.380	23.380	22.964	83,214,554
2022-06-08	23.500	25.980	23.200	25.980	25.518	51,278,604
2022-06-07	19.320	23.620	19.320	23.620	23.200	83,447,464
2022-06-06	26.240	26.240	21.470	21.470	21.088	67,814,171
2022-06-02	23.500	23.850	23.000	23.850	23.426	13,920,068
2022-06-01	20.000	21.680	19.970	21.680	21.294	41,186,808
2022-05-31	19.710	19.710	18.720	19.710	19.359	35,326,216
2022-05-30	17.920	17.920	17.920	17.920	17.601	8,786,696
2022-05-27	15.550	16.290	15.200	16.290	16.000	15,224,687
2022-05-26	13.990	14.810	13.170	14.810	14.547	17,349,591
2022-05-25	12.100	13.460	12.100	13.460	13.221	6,642,647
2022-05-24	12.630	12.990	12.230	12.240	12.022	7,058,759
2022-05-23	12.230	12.560	12.170	12.560	12.337	4,834,328
2022-05-20	12.150	12.360	12.130	12.210	11.993	3,687,741
2022-05-19	12.130	12.280	12.000	12.160	11.944	4,387,660
2022-05-18	12.140	12.500	12.070	12.370	12.150	5,343,681
2022-05-17	12.480	12.600	12.110	12.160	11.944	5,651,821
2022-05-16	13.000	13.180	12.270	12.370	12.150	11,039,235
2022-05-13	11.730	12.640	11.460	12.640	12.415	8,755,434
2022-05-12	11.360	11.580	11.260	11.490	11.286	2,353,648

← NewerPage 18 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.