Tellgen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	23.040	23.190	22.450	22.780	21.893	1,305,653
2023-02-02	22.990	23.180	22.650	22.910	22.017	1,382,031
2023-02-01	22.380	22.820	22.200	22.810	21.921	1,343,751
2023-01-31	22.560	22.790	22.190	22.390	21.518	1,057,480
2023-01-30	22.630	22.850	22.350	22.510	21.633	1,013,100
2023-01-20	22.770	22.770	22.280	22.420	21.547	903,140
2023-01-19	22.180	22.470	22.000	22.380	21.508	1,072,060
2023-01-18	22.230	22.430	21.930	22.250	21.383	942,080
2023-01-17	22.130	22.480	22.000	22.110	21.249	977,759
2023-01-16	21.780	22.500	21.720	22.310	21.441	1,475,899
2023-01-13	21.570	21.850	21.460	21.810	20.960	762,820
2023-01-12	21.610	21.950	21.410	21.630	20.787	734,270
2023-01-11	21.520	21.970	21.390	21.650	20.807	894,849
2023-01-10	21.630	21.760	21.100	21.650	20.807	1,001,460
2023-01-09	21.290	21.550	21.220	21.430	20.595	873,780
2023-01-06	21.650	21.650	21.340	21.360	20.528	805,837
2023-01-05	21.760	21.800	21.330	21.650	20.807	1,219,479
2023-01-04	21.270	21.740	21.180	21.500	20.662	1,117,400
2023-01-03	20.810	21.350	20.810	21.350	20.518	937,779
2022-12-30	21.060	21.120	20.780	20.790	19.980	712,460
2022-12-29	20.490	21.070	20.390	20.970	20.153	1,071,501
2022-12-28	20.600	20.800	20.400	20.590	19.788	826,289
2022-12-27	21.090	21.090	20.280	20.670	19.865	1,224,090
2022-12-26	20.950	21.180	20.740	21.010	20.192	1,118,700
2022-12-23	20.520	20.900	20.370	20.770	19.961	1,039,400
2022-12-22	21.130	21.260	20.420	20.550	19.749	981,710
2022-12-21	21.400	21.890	20.820	20.980	20.163	1,272,520
2022-12-20	21.600	21.750	21.110	21.510	20.672	1,125,900
2022-12-19	22.470	22.600	21.400	21.600	20.759	1,504,860
2022-12-16	22.320	22.770	22.310	22.490	21.614	1,094,700
2022-12-15	22.960	23.140	22.360	22.540	21.662	1,115,573
2022-12-14	23.420	23.780	22.700	22.760	21.873	1,944,440
2022-12-13	23.770	24.050	23.120	23.770	22.844	2,004,360
2022-12-12	23.380	24.060	23.290	23.980	23.046	3,151,700
2022-12-09	22.310	23.880	22.250	23.280	22.373	3,646,518
2022-12-08	22.350	22.640	22.110	22.480	21.604	1,883,500
2022-12-07	21.980	22.350	21.540	22.330	21.460	1,714,860
2022-12-06	22.450	22.450	21.900	21.950	21.095	1,969,482
2022-12-05	22.860	23.100	22.240	22.370	21.499	2,353,829
2022-12-02	22.650	23.070	22.650	22.890	21.998	1,264,584
2022-12-01	23.100	23.210	22.510	22.710	21.825	1,421,121
2022-11-30	23.080	23.440	22.680	22.980	22.085	1,668,020
2022-11-29	22.270	23.290	22.210	22.990	22.094	2,227,050
2022-11-28	22.670	23.110	22.000	22.250	21.383	1,993,660
2022-11-25	23.180	23.470	22.440	22.820	21.931	1,376,660
2022-11-24	22.710	23.470	22.710	23.410	22.498	2,440,193
2022-11-23	23.400	23.720	22.330	22.780	21.893	3,439,273
2022-11-22	25.110	25.300	23.670	23.850	22.921	3,439,712
2022-11-21	24.370	25.320	23.900	25.320	24.334	3,503,366
2022-11-18	24.060	24.790	24.060	24.400	23.449	2,715,082
2022-11-17	23.750	24.400	23.620	24.060	23.123	2,140,702
2022-11-16	23.940	24.100	23.600	23.760	22.834	1,323,330
2022-11-15	23.700	24.030	23.550	24.000	23.065	2,183,470
2022-11-14	23.000	23.960	22.700	23.700	22.777	2,833,410
2022-11-11	23.900	24.310	22.790	23.020	22.123	3,980,503
2022-11-10	23.640	24.450	23.200	23.330	22.421	3,197,790
2022-11-09	23.530	24.100	23.330	23.810	22.882	2,403,300
2022-11-08	23.200	23.720	22.530	23.640	22.719	3,057,830
2022-11-07	22.950	23.550	22.740	23.350	22.440	3,011,840
2022-11-04	22.880	23.250	22.670	22.950	22.056	1,940,800

← NewerPage 16 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.