Telling Telecommunication Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 15.440 | 16.190 | 15.000 | 15.850 | 15.833 | 135,024,150 |
| 2024-10-29 | 14.080 | 15.640 | 13.800 | 15.220 | 15.204 | 162,848,489 |
| 2024-10-28 | 12.980 | 14.500 | 12.520 | 14.220 | 14.205 | 133,104,264 |
| 2024-10-25 | 12.990 | 13.660 | 12.990 | 13.250 | 13.236 | 84,578,906 |
| 2024-10-24 | 12.870 | 13.760 | 12.730 | 12.850 | 12.837 | 100,071,650 |
| 2024-10-23 | 14.060 | 14.770 | 12.980 | 13.160 | 13.146 | 158,807,579 |
| 2024-10-22 | 12.700 | 14.060 | 12.620 | 14.060 | 14.045 | 134,388,660 |
| 2024-10-21 | 12.210 | 13.000 | 11.800 | 12.780 | 12.767 | 135,309,184 |
| 2024-10-18 | 10.950 | 12.190 | 10.950 | 12.190 | 12.177 | 144,387,618 |
| 2024-10-17 | 10.890 | 11.600 | 10.810 | 11.080 | 11.068 | 80,721,285 |
| 2024-10-16 | 10.490 | 11.210 | 10.380 | 10.840 | 10.829 | 66,879,202 |
| 2024-10-15 | 10.510 | 11.270 | 10.400 | 10.600 | 10.589 | 76,436,659 |
| 2024-10-14 | 9.800 | 10.780 | 9.660 | 10.700 | 10.689 | 82,200,656 |
| 2024-10-11 | 10.350 | 10.450 | 9.630 | 9.820 | 9.810 | 67,413,465 |
| 2024-10-10 | 10.550 | 11.290 | 9.960 | 10.700 | 10.689 | 102,600,124 |
| 2024-10-09 | 11.000 | 11.000 | 10.270 | 10.270 | 10.259 | 72,666,728 |
| 2024-10-08 | 11.730 | 11.730 | 10.490 | 11.410 | 11.398 | 90,105,072 |
| 2024-09-30 | 10.050 | 10.680 | 9.850 | 10.660 | 10.649 | 76,421,877 |
| 2024-09-27 | 9.280 | 9.920 | 9.270 | 9.710 | 9.700 | 61,220,241 |
| 2024-09-26 | 8.990 | 9.250 | 8.890 | 9.230 | 9.220 | 38,609,080 |
| 2024-09-25 | 8.880 | 9.350 | 8.880 | 9.070 | 9.061 | 49,363,500 |
| 2024-09-24 | 8.830 | 9.020 | 8.570 | 8.930 | 8.921 | 34,088,600 |
| 2024-09-23 | 9.050 | 9.080 | 8.700 | 8.810 | 8.801 | 36,335,790 |
| 2024-09-20 | 8.800 | 9.050 | 8.760 | 8.980 | 8.971 | 38,085,656 |
| 2024-09-19 | 8.460 | 9.070 | 8.340 | 8.860 | 8.851 | 41,555,501 |
| 2024-09-18 | 8.330 | 8.460 | 8.150 | 8.420 | 8.411 | 20,899,696 |
| 2024-09-13 | 8.500 | 8.630 | 8.300 | 8.330 | 8.321 | 20,690,100 |
| 2024-09-12 | 8.550 | 8.790 | 8.500 | 8.540 | 8.531 | 26,049,185 |
| 2024-09-11 | 8.800 | 8.810 | 8.430 | 8.550 | 8.541 | 28,343,400 |
| 2024-09-10 | 8.880 | 9.080 | 8.660 | 8.870 | 8.861 | 26,701,201 |
| 2024-09-09 | 8.970 | 9.150 | 8.840 | 8.910 | 8.901 | 25,285,300 |
| 2024-09-06 | 9.100 | 9.450 | 9.020 | 9.040 | 9.031 | 48,238,693 |
| 2024-09-05 | 8.740 | 9.490 | 8.580 | 9.200 | 9.190 | 67,248,446 |
| 2024-09-04 | 8.800 | 8.870 | 8.670 | 8.750 | 8.741 | 26,624,742 |
| 2024-09-03 | 8.860 | 9.130 | 8.850 | 8.910 | 8.901 | 25,555,600 |
| 2024-09-02 | 8.980 | 9.150 | 8.860 | 8.890 | 8.881 | 36,453,800 |
| 2024-08-30 | 8.880 | 9.300 | 8.810 | 8.990 | 8.981 | 66,527,092 |
| 2024-08-29 | 8.450 | 9.100 | 8.370 | 8.950 | 8.941 | 50,086,781 |
| 2024-08-28 | 8.550 | 8.720 | 8.510 | 8.510 | 8.501 | 28,635,521 |
| 2024-08-27 | 8.830 | 8.970 | 8.580 | 8.660 | 8.651 | 44,431,501 |
| 2024-08-26 | 8.520 | 9.300 | 8.470 | 8.830 | 8.821 | 73,598,871 |
| 2024-08-23 | 7.960 | 8.780 | 7.960 | 8.470 | 8.461 | 54,503,876 |
| 2024-08-22 | 8.290 | 8.450 | 8.020 | 8.040 | 8.032 | 29,062,848 |
| 2024-08-21 | 8.340 | 8.440 | 8.160 | 8.290 | 8.281 | 31,078,572 |
| 2024-08-20 | 8.240 | 8.700 | 8.150 | 8.460 | 8.451 | 47,489,801 |
| 2024-08-19 | 8.040 | 8.550 | 8.030 | 8.290 | 8.281 | 30,058,823 |
| 2024-08-16 | 8.130 | 8.230 | 8.060 | 8.060 | 8.052 | 15,416,200 |
| 2024-08-15 | 8.060 | 8.230 | 7.950 | 8.140 | 8.132 | 17,637,501 |
| 2024-08-14 | 7.920 | 8.230 | 7.890 | 8.090 | 8.082 | 21,145,301 |
| 2024-08-13 | 7.980 | 8.020 | 7.670 | 7.920 | 7.912 | 18,253,938 |
| 2024-08-12 | 8.130 | 8.180 | 7.900 | 7.970 | 7.962 | 17,699,600 |
| 2024-08-09 | 8.300 | 8.400 | 8.100 | 8.100 | 8.092 | 25,549,432 |
| 2024-08-08 | 8.340 | 8.690 | 8.230 | 8.310 | 8.301 | 43,122,800 |
| 2024-08-07 | 8.240 | 8.680 | 8.120 | 8.510 | 8.501 | 55,751,827 |
| 2024-08-06 | 8.500 | 8.640 | 8.210 | 8.300 | 8.291 | 63,246,274 |
| 2024-08-05 | 7.900 | 8.830 | 7.800 | 8.640 | 8.631 | 81,304,522 |
| 2024-08-02 | 8.400 | 8.400 | 8.010 | 8.030 | 8.022 | 28,700,243 |
| 2024-08-01 | 8.050 | 8.670 | 8.010 | 8.440 | 8.431 | 43,223,748 |
| 2024-07-31 | 7.780 | 8.090 | 7.750 | 8.070 | 8.062 | 19,118,702 |
| 2024-07-30 | 7.830 | 7.870 | 7.750 | 7.790 | 7.782 | 9,974,671 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-20 | 0.0100 CNY |
| 2024-06-19 | 0.0250 CNY |
| 2023-06-13 | 0.0320 CNY |
| 2022-06-10 | 0.0610 CNY |
| 2021-06-11 | 0.0550 CNY |
| 2020-06-23 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.