Shenzhen Tellus Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.510	11.850	11.410	11.420	11.217	3,406,883
2022-05-10	11.280	11.520	11.140	11.490	11.286	2,278,622
2022-05-09	11.180	11.410	11.180	11.370	11.168	2,353,075
2022-05-06	11.050	11.290	10.980	11.160	10.962	2,495,635
2022-05-05	11.070	11.400	10.880	11.280	11.079	3,192,094
2022-04-29	10.650	11.130	10.620	11.060	10.863	3,508,657
2022-04-28	10.710	10.850	10.410	10.560	10.372	2,916,077
2022-04-27	10.520	10.840	10.060	10.780	10.588	4,656,464
2022-04-26	11.000	11.180	10.470	10.530	10.343	4,971,727
2022-04-25	12.050	12.200	11.000	11.000	10.804	6,484,625
2022-04-22	12.530	12.530	12.010	12.230	12.012	2,977,480
2022-04-21	12.880	13.020	12.320	12.340	12.121	3,826,910
2022-04-20	13.270	13.310	12.850	12.910	12.680	3,493,577
2022-04-19	13.200	13.280	13.060	13.170	12.936	2,984,646
2022-04-18	13.190	13.380	12.910	13.200	12.965	2,979,275
2022-04-15	13.310	13.410	13.030	13.100	12.867	3,143,015
2022-04-14	13.380	13.570	13.370	13.410	13.171	2,363,373
2022-04-13	13.810	14.000	13.360	13.380	13.142	3,838,041
2022-04-12	13.780	13.990	13.430	13.930	13.682	4,533,382
2022-04-11	14.290	14.420	13.780	13.860	13.613	5,225,835
2022-04-08	14.630	14.730	14.140	14.290	14.036	5,304,205
2022-04-07	15.000	15.000	14.400	14.460	14.203	6,932,971
2022-04-06	14.800	15.350	14.670	15.130	14.861	9,057,938
2022-04-01	14.590	14.830	14.520	14.740	14.478	6,393,680
2022-03-31	14.270	15.230	14.220	14.760	14.497	12,438,287
2022-03-30	14.120	14.470	13.900	14.310	14.055	7,103,945
2022-03-29	14.100	14.250	13.940	14.210	13.957	5,235,931
2022-03-28	13.930	14.500	13.640	14.130	13.879	6,787,933
2022-03-25	13.900	14.310	13.780	13.930	13.682	7,339,620
2022-03-24	14.080	14.980	13.950	13.960	13.712	11,896,350
2022-03-23	14.370	15.710	14.320	14.520	14.262	20,265,883
2022-03-22	13.080	14.320	13.020	14.320	14.065	7,393,757
2022-03-21	12.850	13.100	12.810	13.020	12.788	1,879,934
2022-03-18	12.660	13.020	12.650	12.920	12.690	1,707,984
2022-03-17	12.710	12.970	12.680	12.800	12.572	2,913,405
2022-03-16	12.270	12.630	12.000	12.530	12.307	3,687,632
2022-03-15	12.950	12.990	12.020	12.050	11.836	3,138,954
2022-03-14	13.260	13.300	13.010	13.020	12.788	1,613,136
2022-03-11	13.080	13.350	12.800	13.340	13.103	2,386,838
2022-03-10	13.330	13.540	13.180	13.190	12.955	2,180,460
2022-03-09	13.400	13.620	12.600	13.140	12.906	3,513,050
2022-03-08	13.890	13.980	13.390	13.410	13.171	3,132,536
2022-03-07	14.120	14.130	13.870	13.900	13.653	2,228,420
2022-03-04	14.240	14.280	14.110	14.160	13.908	1,513,726
2022-03-03	14.300	14.370	14.230	14.280	14.026	1,503,637
2022-03-02	14.260	14.330	14.210	14.300	14.046	1,209,983
2022-03-01	14.260	14.340	14.230	14.310	14.055	1,315,114
2022-02-28	14.210	14.290	14.100	14.270	14.016	2,233,260
2022-02-25	14.140	14.320	14.120	14.210	13.957	2,947,727
2022-02-24	14.680	14.700	13.980	14.130	13.879	5,118,606
2022-02-23	14.700	14.750	14.600	14.710	14.448	2,218,571
2022-02-22	14.680	14.880	14.580	14.620	14.360	3,149,554
2022-02-21	14.590	14.980	14.510	14.790	14.527	4,310,786
2022-02-18	14.590	14.660	14.530	14.610	14.350	1,996,166
2022-02-17	14.730	14.740	14.620	14.660	14.399	2,040,175
2022-02-16	14.780	14.860	14.670	14.730	14.468	2,322,408
2022-02-15	14.790	14.900	14.610	14.750	14.488	3,280,791
2022-02-14	14.580	14.800	14.510	14.740	14.478	2,485,955
2022-02-11	14.620	14.700	14.490	14.680	14.419	2,345,224
2022-02-10	14.750	14.800	14.580	14.710	14.448	1,815,851

← NewerPage 19 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.