Tellgen Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	28.500	28.910	28.020	28.700	27.271	2,881,468
2022-02-08	28.170	28.650	27.630	28.340	26.929	2,679,400
2022-02-07	28.210	28.360	27.480	27.990	26.596	2,172,810
2022-01-28	27.770	28.300	27.140	27.740	26.359	2,583,667
2022-01-27	28.670	29.130	27.500	27.570	26.197	3,276,738
2022-01-26	28.770	29.640	28.180	28.510	27.091	3,674,490
2022-01-25	31.000	31.090	28.870	29.020	27.575	4,968,150
2022-01-24	31.680	32.100	30.940	31.110	29.561	5,106,140
2022-01-21	33.250	33.630	31.950	32.280	30.673	5,631,173
2022-01-20	34.400	35.160	32.960	33.230	31.575	6,121,090
2022-01-19	33.500	35.030	33.330	34.420	32.706	5,471,048
2022-01-18	38.350	38.360	33.900	34.010	32.317	13,169,504
2022-01-17	39.300	39.960	37.280	39.000	37.058	11,654,725
2022-01-14	37.680	42.680	36.890	40.050	38.056	18,397,789
2022-01-13	38.510	40.400	37.200	37.870	35.984	12,940,223
2022-01-12	37.220	40.330	36.580	39.200	37.248	15,722,707
2022-01-11	37.990	41.850	36.000	37.980	36.089	20,327,423
2022-01-10	32.600	38.580	32.600	38.570	36.650	18,015,467
2022-01-07	31.680	33.190	31.050	32.160	30.559	5,057,281
2022-01-06	30.290	31.500	30.200	31.500	29.932	2,168,890
2022-01-05	31.310	31.680	30.020	30.450	28.934	2,701,016
2022-01-04	32.100	32.680	31.360	31.410	29.846	2,975,400
2021-12-31	31.690	32.230	31.600	31.710	30.131	2,314,209
2021-12-30	31.880	32.000	31.230	31.650	30.074	2,496,620
2021-12-29	31.520	32.490	31.160	31.800	30.217	3,840,140
2021-12-28	30.640	32.090	30.400	31.540	29.970	3,813,120
2021-12-27	30.110	30.700	29.660	30.590	29.067	2,005,340
2021-12-24	29.770	30.280	29.250	30.100	28.601	1,810,780
2021-12-23	29.440	29.830	29.400	29.790	28.307	1,669,180
2021-12-22	30.440	30.450	29.880	30.080	28.582	1,137,280
2021-12-21	30.500	30.660	29.810	30.110	28.611	1,780,770
2021-12-20	29.700	31.200	29.700	30.590	29.067	2,643,706
2021-12-17	30.080	30.200	29.540	29.840	28.354	1,827,196
2021-12-16	30.540	30.810	29.950	30.200	28.696	1,991,441
2021-12-15	31.380	31.420	30.530	30.660	29.133	2,315,160
2021-12-14	31.020	31.720	30.900	31.360	29.799	2,361,761
2021-12-13	31.140	31.290	30.760	30.870	29.333	1,595,900
2021-12-10	31.030	31.530	30.780	31.140	29.590	1,814,590
2021-12-09	30.660	31.730	30.460	31.360	29.799	2,839,220
2021-12-08	30.500	30.950	30.250	30.510	28.991	1,455,380
2021-12-07	30.650	30.960	30.140	30.290	28.782	1,677,110
2021-12-06	31.800	31.880	30.500	30.650	29.124	3,230,480
2021-12-03	31.800	32.290	31.550	32.100	30.502	3,958,554
2021-12-02	30.700	34.860	30.580	32.360	30.749	8,594,551
2021-12-01	31.120	31.120	30.580	30.580	29.057	2,497,540
2021-11-30	31.410	31.550	30.210	31.470	29.903	3,706,352
2021-11-29	31.340	32.320	30.930	31.310	29.751	3,901,483
2021-11-26	31.590	31.600	30.500	30.680	29.152	2,972,866
2021-11-25	30.740	31.500	30.290	31.290	29.732	3,456,542
2021-11-24	29.950	30.880	29.580	30.660	29.133	3,334,580
2021-11-23	29.150	30.150	28.900	30.100	28.601	3,344,253
2021-11-22	29.020	29.420	28.510	28.930	27.490	1,492,130
2021-11-19	28.610	29.050	28.540	28.940	27.499	1,303,769
2021-11-18	29.250	29.320	28.600	28.600	27.176	1,912,581
2021-11-17	28.930	30.180	28.930	29.330	27.870	3,362,380
2021-11-16	29.460	29.460	28.830	28.850	27.414	2,119,578
2021-11-15	28.070	29.490	28.060	29.330	27.870	3,316,199
2021-11-12	27.990	28.220	27.800	28.080	26.682	1,336,570
2021-11-11	27.700	28.080	27.520	28.000	26.606	1,577,050
2021-11-10	27.810	28.000	26.970	27.780	26.397	1,887,410

← NewerPage 20 of 21 · 1,219 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.