Tellgen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	21.850	22.100	21.380	21.860	21.008	1,858,940
2023-04-28	21.340	21.870	21.190	21.730	20.883	1,303,450
2023-04-27	21.070	21.490	20.960	21.340	20.509	1,164,210
2023-04-26	20.700	21.320	20.700	21.070	20.249	1,457,720
2023-04-25	21.560	21.670	20.400	20.670	19.865	2,152,042
2023-04-24	22.810	22.810	21.300	21.550	20.710	3,108,566
2023-04-21	23.300	23.470	22.680	22.690	21.806	1,889,680
2023-04-20	23.800	23.890	23.200	23.300	22.392	1,724,460
2023-04-19	23.940	24.070	23.690	23.930	22.998	1,385,860
2023-04-18	24.180	24.280	23.720	23.930	22.998	1,506,060
2023-04-17	24.490	24.590	23.980	24.190	23.248	2,250,800
2023-04-14	24.600	25.080	24.310	24.590	23.632	2,819,880
2023-04-13	23.770	24.910	23.500	24.700	23.738	4,182,130
2023-04-12	23.950	24.130	23.700	23.800	22.873	1,331,480
2023-04-11	24.200	24.270	23.480	23.870	22.940	2,216,690
2023-04-10	24.180	24.480	23.720	24.180	23.238	2,631,590
2023-04-07	23.700	24.310	23.490	24.200	23.257	2,781,597
2023-04-06	22.950	23.850	22.950	23.790	22.863	2,345,480
2023-04-04	23.320	23.450	22.800	22.960	22.066	1,469,533
2023-04-03	23.280	23.730	23.160	23.320	22.412	1,843,900
2023-03-31	23.580	24.150	23.350	23.410	22.498	1,420,455
2023-03-30	23.500	23.920	23.230	23.580	22.661	1,447,720
2023-03-29	23.930	23.990	23.250	23.530	22.613	2,380,095
2023-03-28	23.780	24.570	23.570	24.000	23.065	3,653,029
2023-03-27	23.040	23.950	22.710	23.790	22.863	2,465,984
2023-03-24	23.310	23.650	22.810	23.030	22.133	1,717,109
2023-03-23	23.020	23.240	22.860	23.120	22.219	1,360,150
2023-03-22	22.450	23.940	22.390	23.190	22.287	3,086,211
2023-03-21	22.070	22.290	21.840	22.250	21.383	1,049,387
2023-03-20	22.570	22.570	21.620	21.910	21.056	1,732,160
2023-03-17	23.280	23.280	22.420	22.430	21.556	1,560,712
2023-03-16	22.800	23.340	22.600	22.880	21.989	1,381,943
2023-03-15	22.200	23.490	22.200	23.090	22.190	2,247,777
2023-03-14	22.810	22.890	21.810	22.300	21.431	2,181,478
2023-03-13	23.490	23.780	22.390	22.810	21.921	2,914,409
2023-03-10	23.300	24.030	22.780	23.620	22.700	2,740,530
2023-03-09	22.420	23.450	22.360	23.290	22.383	1,791,446
2023-03-08	22.300	22.590	22.200	22.360	21.489	911,680
2023-03-07	23.100	23.140	22.300	22.300	21.431	950,140
2023-03-06	23.200	23.350	22.910	22.970	22.075	1,027,480
2023-03-03	23.400	23.560	23.030	23.210	22.306	954,140
2023-03-02	23.420	23.600	23.230	23.410	22.498	996,080
2023-03-01	23.200	23.620	23.120	23.460	22.546	1,261,100
2023-02-28	22.760	23.520	22.740	23.400	22.488	1,168,330
2023-02-27	23.000	23.100	22.610	22.760	21.873	1,163,760
2023-02-24	23.080	23.200	22.920	22.990	22.094	630,500
2023-02-23	23.320	23.650	22.970	23.060	22.162	1,062,457
2023-02-22	23.180	23.430	23.110	23.400	22.488	768,010
2023-02-21	23.190	23.650	23.020	23.330	22.421	803,360
2023-02-20	22.930	23.400	22.650	23.240	22.335	1,224,340
2023-02-17	22.900	23.260	22.830	23.050	22.152	1,459,170
2023-02-16	23.360	23.790	22.850	23.000	22.104	1,805,460
2023-02-15	23.340	23.560	23.190	23.530	22.613	1,076,870
2023-02-14	23.390	23.580	23.200	23.370	22.460	880,300
2023-02-13	23.430	23.620	23.190	23.370	22.460	1,221,640
2023-02-10	23.300	23.520	23.240	23.460	22.546	1,072,660
2023-02-09	23.350	23.370	22.950	23.240	22.335	1,675,455
2023-02-08	22.600	23.400	22.490	23.180	22.277	2,534,801
2023-02-07	22.750	23.080	22.420	22.530	21.652	1,209,442
2023-02-06	22.700	22.920	22.600	22.780	21.893	1,033,176

← NewerPage 15 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.