Tellgen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	17.670	18.050	17.600	17.980	17.442	1,815,398
2023-10-30	17.270	17.880	17.200	17.800	17.267	3,023,800
2023-10-27	16.250	17.390	16.160	17.310	16.792	4,236,538
2023-10-26	16.600	16.600	15.960	16.360	15.870	3,591,103
2023-10-25	17.830	17.980	16.640	16.800	16.297	5,411,749
2023-10-24	17.840	18.120	17.550	18.030	17.490	1,401,889
2023-10-23	18.060	18.110	17.600	17.700	17.170	1,198,840
2023-10-20	18.310	18.650	18.070	18.120	17.577	904,602
2023-10-19	18.500	18.680	18.200	18.350	17.801	895,337
2023-10-18	19.120	19.180	18.490	18.530	17.975	1,068,760
2023-10-17	19.310	19.520	18.830	19.120	18.548	1,207,300
2023-10-16	19.440	19.680	19.130	19.190	18.615	886,580
2023-10-13	19.350	19.550	19.240	19.430	18.848	1,040,890
2023-10-12	19.350	19.650	19.160	19.340	18.761	1,249,160
2023-10-11	18.920	19.610	18.920	19.300	18.722	1,540,633
2023-10-10	19.270	19.290	18.850	18.920	18.354	1,151,645
2023-10-09	19.250	19.490	19.000	19.180	18.606	1,456,840
2023-09-28	19.440	19.490	19.230	19.300	18.722	885,810
2023-09-27	19.110	19.520	19.040	19.410	18.829	1,188,160
2023-09-26	19.380	19.380	19.050	19.080	18.509	825,240
2023-09-25	19.220	19.450	19.030	19.350	18.771	1,228,590
2023-09-22	19.030	19.330	18.800	19.240	18.664	1,249,920
2023-09-21	19.060	19.340	18.950	19.030	18.460	861,900
2023-09-20	19.290	19.480	19.130	19.220	18.645	1,075,250
2023-09-19	19.390	19.570	19.190	19.290	18.712	1,346,328
2023-09-18	19.320	19.530	19.220	19.390	18.809	1,172,000
2023-09-15	19.000	19.550	18.710	19.320	18.742	1,533,340
2023-09-14	18.870	19.100	18.770	18.950	18.383	1,070,790
2023-09-13	19.200	19.270	18.720	18.860	18.295	1,123,160
2023-09-12	18.880	19.380	18.750	19.210	18.635	1,663,579
2023-09-11	18.240	18.880	18.160	18.820	18.257	1,487,784
2023-09-08	18.190	18.400	18.130	18.240	17.694	821,420
2023-09-07	18.620	18.660	18.160	18.180	17.636	1,197,720
2023-09-06	18.640	18.770	18.500	18.630	18.072	1,019,800
2023-09-05	18.670	18.870	18.610	18.680	18.121	912,599
2023-09-04	18.830	18.980	18.580	18.680	18.121	1,130,320
2023-09-01	18.810	18.850	18.600	18.770	18.208	1,305,450
2023-08-31	18.740	18.840	18.500	18.760	18.198	1,149,610
2023-08-30	18.350	18.910	18.350	18.700	18.140	1,656,250
2023-08-29	17.550	18.420	17.550	18.400	17.849	1,992,974
2023-08-28	18.420	18.580	17.530	17.530	17.005	2,062,500
2023-08-25	17.730	18.010	17.490	17.550	17.025	1,355,080
2023-08-24	17.780	17.880	17.480	17.740	17.209	1,324,018
2023-08-23	17.990	18.040	17.710	17.730	17.199	1,337,244
2023-08-22	18.130	18.360	17.660	17.910	17.374	2,231,838
2023-08-21	18.950	18.950	17.810	17.990	17.451	4,580,166
2023-08-18	19.590	19.820	19.420	19.420	18.839	1,189,460
2023-08-17	19.510	19.750	19.220	19.660	19.071	1,283,090
2023-08-16	19.440	20.180	19.440	19.650	19.062	1,813,180
2023-08-15	19.560	19.800	19.360	19.570	18.984	1,123,660
2023-08-14	19.680	20.060	19.360	19.590	19.003	1,400,400
2023-08-11	19.840	20.200	19.730	19.770	19.178	1,921,000
2023-08-10	19.660	19.820	19.540	19.770	19.178	855,340
2023-08-09	19.340	19.880	19.240	19.700	19.110	1,966,860
2023-08-08	19.230	19.530	19.000	19.340	18.761	1,647,020
2023-08-07	19.940	19.940	19.410	19.440	18.858	1,847,200
2023-08-04	20.160	20.270	19.950	20.030	19.430	2,031,204
2023-08-03	19.820	20.550	19.680	20.310	19.702	2,572,484
2023-08-02	19.970	20.010	19.800	19.810	19.217	716,538
2023-08-01	19.950	20.170	19.880	19.950	19.353	1,022,180

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0500 CNY
2026-05-26	0.1000 CNY
2025-05-20	0.1500 CNY
2024-05-23	0.1500 CNY
2023-05-23	0.2000 CNY
2022-05-24	0.2500 CNY
2021-07-14	0.4000 CNY
2020-07-14	0.4000 CNY
2019-07-12	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.