Shenzhen Tellus Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.650	14.760	14.600	14.740	14.478	3,205,484
2022-02-08	14.540	14.660	14.480	14.650	14.389	2,103,978
2022-02-07	14.540	14.620	14.460	14.590	14.330	2,507,463
2022-01-28	14.290	14.440	14.210	14.420	14.164	2,604,768
2022-01-27	14.450	14.450	14.160	14.280	14.026	2,658,173
2022-01-26	14.120	14.350	14.070	14.350	14.095	3,044,478
2022-01-25	14.420	14.420	13.950	14.070	13.820	3,267,323
2022-01-24	14.240	14.350	14.080	14.330	14.075	2,399,130
2022-01-21	14.310	14.360	14.100	14.240	13.987	2,089,735
2022-01-20	14.680	14.770	14.320	14.350	14.095	3,619,931
2022-01-19	14.780	14.860	14.580	14.670	14.409	2,691,175
2022-01-18	15.120	15.160	14.710	14.800	14.537	3,399,248
2022-01-17	14.990	15.090	14.930	15.040	14.772	3,927,544
2022-01-14	15.220	15.220	14.880	14.960	14.694	3,247,202
2022-01-13	15.120	15.280	15.020	15.160	14.890	4,604,995
2022-01-12	14.960	15.120	14.890	15.050	14.782	2,830,611
2022-01-11	14.960	15.060	14.860	14.930	14.664	2,333,565
2022-01-10	14.930	14.970	14.610	14.950	14.684	2,623,267
2022-01-07	15.120	15.320	14.860	14.920	14.655	4,356,529
2022-01-06	14.980	15.180	14.890	15.080	14.812	2,793,973
2022-01-05	15.200	15.250	14.970	15.000	14.733	3,230,337
2022-01-04	14.980	15.230	14.960	15.180	14.910	3,998,170
2021-12-31	14.900	14.970	14.740	14.960	14.694	2,861,457
2021-12-30	14.900	14.990	14.870	14.900	14.635	2,426,355
2021-12-29	15.120	15.150	14.860	14.900	14.635	2,992,303
2021-12-28	15.100	15.190	15.030	15.150	14.881	2,642,137
2021-12-27	15.310	15.480	15.020	15.110	14.841	4,764,288
2021-12-24	15.140	15.580	15.010	15.300	15.028	5,841,697
2021-12-23	15.160	15.290	15.070	15.180	14.910	3,890,274
2021-12-22	15.500	15.500	15.130	15.280	15.008	6,831,807
2021-12-21	15.200	15.630	15.040	15.560	15.283	10,260,921
2021-12-20	14.980	15.270	14.830	15.150	14.881	5,951,146
2021-12-17	15.000	15.100	14.840	14.890	14.625	3,106,522
2021-12-16	15.240	15.240	14.990	15.020	14.753	3,299,077
2021-12-15	15.000	15.200	14.870	15.090	14.822	5,134,979
2021-12-14	14.790	15.050	14.650	14.970	14.704	3,478,250
2021-12-13	14.680	15.070	14.680	14.820	14.556	3,695,849
2021-12-10	14.770	14.890	14.620	14.630	14.370	3,847,301
2021-12-09	14.940	15.070	14.820	14.910	14.645	3,566,062
2021-12-08	14.840	14.980	14.730	14.920	14.655	2,811,392
2021-12-07	14.940	15.070	14.620	14.780	14.517	3,261,131
2021-12-06	15.170	15.280	14.850	14.890	14.625	4,299,252
2021-12-03	15.010	15.350	14.920	15.170	14.900	4,575,930
2021-12-02	15.020	15.180	14.850	15.030	14.763	5,064,611
2021-12-01	14.750	15.450	14.670	15.000	14.733	6,913,389
2021-11-30	14.680	14.880	14.520	14.780	14.517	3,169,874
2021-11-29	14.550	14.730	14.550	14.630	14.370	2,515,215
2021-11-26	14.630	14.920	14.560	14.790	14.527	4,098,718
2021-11-25	14.510	14.770	14.500	14.670	14.409	2,509,212
2021-11-24	14.480	14.580	14.450	14.580	14.321	1,327,090
2021-11-23	14.570	14.600	14.440	14.600	14.340	1,519,795
2021-11-22	14.590	14.640	14.500	14.530	14.272	1,393,461
2021-11-19	14.490	14.540	14.350	14.520	14.262	1,502,765
2021-11-18	14.700	14.700	14.350	14.410	14.154	2,071,558
2021-11-17	14.500	14.650	14.470	14.610	14.350	1,634,865
2021-11-16	14.610	14.700	14.510	14.540	14.281	2,123,193
2021-11-15	14.480	14.800	14.400	14.610	14.350	3,170,586
2021-11-12	14.540	14.550	14.370	14.390	14.134	2,006,910
2021-11-11	14.600	14.640	14.480	14.560	14.301	2,188,964
2021-11-10	14.490	14.600	14.380	14.540	14.281	1,580,135

← NewerPage 20 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.