Tellgen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	20.510	20.970	20.480	20.880	20.067	1,062,880
2022-08-03	20.660	21.040	20.290	20.310	19.519	1,141,500
2022-08-02	22.100	22.100	20.300	20.590	19.788	2,437,400
2022-08-01	21.860	21.990	21.400	21.940	21.085	1,036,662
2022-07-29	22.700	22.700	21.760	21.900	21.047	1,590,120
2022-07-28	22.640	22.850	22.420	22.500	21.623	2,111,850
2022-07-27	22.240	23.390	22.060	22.740	21.854	3,004,701
2022-07-26	22.500	22.780	21.810	22.320	21.450	3,102,952
2022-07-25	22.100	22.990	21.610	22.840	21.950	4,650,979
2022-07-22	21.570	21.740	21.080	21.370	20.537	1,027,880
2022-07-21	21.980	22.100	21.590	21.620	20.778	961,332
2022-07-20	21.710	21.960	21.550	21.900	21.047	968,632
2022-07-19	21.490	21.800	21.320	21.630	20.787	1,055,320
2022-07-18	21.000	21.520	21.000	21.480	20.643	997,780
2022-07-15	21.780	21.780	21.060	21.090	20.268	1,248,540
2022-07-14	21.680	22.030	21.500	21.720	20.874	1,197,730
2022-07-13	21.490	21.770	21.360	21.520	20.682	980,860
2022-07-12	22.830	22.830	21.500	21.510	20.672	2,164,040
2022-07-11	22.500	23.100	22.400	22.830	21.941	1,456,430
2022-07-08	22.480	23.070	22.480	22.710	21.825	1,749,480
2022-07-07	22.940	23.100	22.280	22.450	21.575	2,028,030
2022-07-06	23.240	23.500	22.740	22.900	22.008	2,043,500
2022-07-05	23.860	23.900	23.050	23.270	22.363	3,105,420
2022-07-04	23.560	24.500	23.100	24.170	23.228	4,530,890
2022-07-01	22.680	23.760	22.620	23.120	22.219	3,217,038
2022-06-30	22.350	23.000	22.270	22.680	21.796	1,929,858
2022-06-29	22.680	23.010	22.240	22.320	21.450	1,929,770
2022-06-28	22.440	22.770	22.150	22.570	21.691	1,456,072
2022-06-27	22.800	23.150	22.330	22.440	21.566	1,855,960
2022-06-24	22.290	22.550	22.050	22.410	21.537	1,881,452
2022-06-23	21.930	22.300	21.860	22.290	21.422	1,671,473
2022-06-22	22.220	22.460	21.900	21.920	21.066	1,267,740
2022-06-21	22.700	22.700	21.990	22.220	21.354	1,726,920
2022-06-20	21.960	22.580	21.820	22.360	21.489	2,122,537
2022-06-17	21.690	21.940	21.290	21.860	21.008	1,562,580
2022-06-16	21.450	21.960	21.350	21.720	20.874	1,639,370
2022-06-15	21.410	21.780	21.230	21.500	20.662	1,667,141
2022-06-14	21.590	21.590	20.720	21.410	20.576	1,335,400
2022-06-13	21.340	21.680	21.220	21.600	20.759	1,346,680
2022-06-10	20.660	22.050	20.590	21.480	20.643	2,088,260
2022-06-09	21.410	21.570	20.760	20.890	20.076	1,575,540
2022-06-08	21.840	21.940	21.210	21.670	20.826	1,743,360
2022-06-07	21.780	22.120	21.550	22.090	21.229	2,003,212
2022-06-06	21.680	21.840	21.390	21.780	20.932	1,553,190
2022-06-02	21.530	21.530	21.090	21.380	20.547	1,336,340
2022-06-01	21.510	21.980	21.150	21.540	20.701	2,003,952
2022-05-31	21.000	21.150	20.460	21.130	20.307	1,121,687
2022-05-30	20.600	20.890	20.460	20.790	19.980	953,801
2022-05-27	21.090	21.230	20.610	20.700	19.894	1,088,500
2022-05-26	21.250	21.310	20.490	20.950	20.134	1,218,280
2022-05-25	20.700	21.080	20.510	20.980	20.163	950,996
2022-05-24	22.080	22.080	20.590	20.730	19.922	1,855,980
2022-05-23	22.270	22.440	21.900	22.180	21.076	1,301,440
2022-05-20	21.620	22.040	21.530	21.910	20.819	1,594,810
2022-05-19	21.140	21.500	21.120	21.450	20.382	946,910
2022-05-18	21.380	21.690	21.210	21.550	20.477	1,304,010
2022-05-17	21.820	21.950	21.100	21.350	20.287	2,066,082
2022-05-16	23.000	23.030	21.700	21.960	20.867	3,238,004
2022-05-13	22.280	24.930	22.280	23.050	21.902	4,741,780
2022-05-12	20.980	21.820	20.890	21.680	20.601	1,939,740

← NewerPage 18 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.