Tellgen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	21.460	21.950	21.180	21.180	20.125	2,222,820
2022-05-10	21.100	21.560	20.930	21.450	20.382	2,122,840
2022-05-09	21.040	21.840	20.720	21.500	20.430	2,762,580
2022-05-06	20.100	20.950	20.060	20.880	19.840	2,154,620
2022-05-05	19.710	20.920	19.590	20.590	19.565	2,307,541
2022-04-29	18.980	19.980	18.980	19.840	18.852	1,830,340
2022-04-28	19.790	19.900	19.000	19.250	18.292	1,801,820
2022-04-27	19.450	20.170	19.030	20.070	19.071	2,381,720
2022-04-26	19.470	20.450	19.230	19.730	18.748	3,953,357
2022-04-25	21.240	21.240	19.150	19.190	18.235	4,350,727
2022-04-22	22.650	22.650	21.890	22.470	21.351	1,710,027
2022-04-21	23.500	23.720	22.560	22.670	21.541	2,599,080
2022-04-20	24.510	24.670	23.580	23.720	22.539	2,218,920
2022-04-19	24.880	24.970	24.300	24.500	23.280	1,664,786
2022-04-18	24.820	24.980	24.050	24.810	23.575	1,688,310
2022-04-15	25.460	25.830	24.770	24.830	23.594	3,042,950
2022-04-14	24.930	26.250	24.800	25.850	24.563	3,793,420
2022-04-13	25.500	25.700	24.860	24.930	23.689	2,289,300
2022-04-12	25.540	26.000	24.760	25.650	24.373	2,819,310
2022-04-11	25.530	26.500	25.190	25.360	24.097	2,677,060
2022-04-08	26.550	26.790	25.440	25.880	24.591	3,096,659
2022-04-07	27.610	27.800	26.600	26.600	25.276	3,413,740
2022-04-06	27.600	28.270	27.410	27.730	26.349	3,686,180
2022-04-01	27.960	27.960	27.200	27.400	26.036	4,292,640
2022-03-31	28.820	29.900	28.410	28.410	26.995	7,096,409
2022-03-30	28.500	29.900	28.480	29.320	27.860	8,574,303
2022-03-29	26.850	28.000	26.650	27.240	25.884	4,495,300
2022-03-28	26.980	27.400	26.440	26.600	25.276	2,815,033
2022-03-25	27.710	28.000	26.800	26.830	25.494	3,437,360
2022-03-24	27.580	28.160	26.800	27.860	26.473	4,034,100
2022-03-23	27.730	28.080	27.310	27.730	26.349	3,683,583
2022-03-22	29.200	29.210	27.650	27.730	26.349	6,060,880
2022-03-21	29.680	30.420	28.900	29.490	28.022	5,423,151
2022-03-18	28.750	30.220	28.610	29.660	28.183	6,021,158
2022-03-17	28.850	30.470	28.800	29.100	27.651	7,135,624
2022-03-16	30.190	30.880	27.510	28.710	27.281	9,142,137
2022-03-15	29.450	31.950	29.150	30.190	28.687	9,294,229
2022-03-14	32.000	32.900	30.010	30.010	28.516	10,120,630
2022-03-11	28.560	31.900	28.300	30.850	29.314	11,689,814
2022-03-10	26.000	29.890	26.000	29.080	27.632	7,997,663
2022-03-09	26.730	26.810	24.750	25.600	24.325	3,266,540
2022-03-08	28.240	28.280	26.480	26.510	25.190	3,285,640
2022-03-07	28.600	29.000	27.980	28.030	26.634	2,998,320
2022-03-04	28.500	29.380	28.350	28.650	27.224	3,183,640
2022-03-03	28.720	29.290	28.500	28.740	27.309	3,212,672
2022-03-02	28.100	28.990	27.960	28.720	27.290	3,179,790
2022-03-01	28.750	28.790	28.100	28.380	26.967	2,895,768
2022-02-28	28.390	28.850	27.600	28.740	27.309	4,419,338
2022-02-25	27.500	28.270	27.500	28.240	26.834	4,346,364
2022-02-24	27.710	28.410	26.710	27.210	25.855	3,586,703
2022-02-23	27.510	28.070	27.510	27.900	26.511	2,275,021
2022-02-22	28.200	28.240	27.310	27.660	26.283	3,096,769
2022-02-21	27.560	29.060	27.310	28.570	27.148	4,750,594
2022-02-18	27.000	27.780	26.830	27.550	26.178	3,346,652
2022-02-17	27.690	27.740	27.240	27.270	25.912	2,301,370
2022-02-16	27.750	28.100	27.300	27.700	26.321	2,457,569
2022-02-15	27.200	27.520	26.650	27.500	26.131	1,960,538
2022-02-14	26.880	27.450	26.680	27.090	25.741	1,964,260
2022-02-11	28.160	28.200	26.860	26.950	25.608	3,976,171
2022-02-10	28.650	29.050	28.380	28.470	27.052	2,458,900

← NewerPage 19 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.