Tellhow Sci-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.440 | 7.520 | 7.250 | 7.260 | 7.260 | 14,093,631 |
| 2026-10-21 | 7.450 | 7.620 | 7.420 | 7.480 | 7.480 | 16,768,222 |
| 2026-10-20 | 7.410 | 7.470 | 7.330 | 7.400 | 7.400 | 10,762,686 |
| 2026-10-19 | 7.360 | 7.450 | 7.290 | 7.410 | 7.410 | 15,422,150 |
| 2026-10-16 | 7.330 | 7.600 | 7.280 | 7.420 | 7.420 | 19,810,688 |
| 2026-10-15 | 7.370 | 7.400 | 7.180 | 7.210 | 7.210 | 19,357,773 |
| 2026-10-14 | 7.740 | 7.770 | 7.530 | 7.550 | 7.550 | 12,122,800 |
| 2026-10-13 | 7.600 | 7.820 | 7.430 | 7.760 | 7.760 | 17,888,623 |
| 2026-10-12 | 7.930 | 7.970 | 7.680 | 7.700 | 7.700 | 13,174,500 |
| 2026-10-09 | 8.000 | 8.000 | 7.640 | 7.940 | 7.940 | 20,067,624 |
| 2026-10-08 | 8.110 | 8.290 | 7.950 | 8.020 | 8.020 | 20,032,492 |
| 2026-09-30 | 8.160 | 8.220 | 8.010 | 8.030 | 8.030 | 10,691,642 |
| 2026-09-29 | 8.100 | 8.200 | 8.060 | 8.120 | 8.120 | 10,434,472 |
| 2026-09-28 | 8.380 | 8.380 | 8.010 | 8.090 | 8.090 | 20,325,702 |
| 2026-09-24 | 8.420 | 8.530 | 8.380 | 8.380 | 8.380 | 15,589,767 |
| 2026-09-23 | 8.620 | 8.620 | 8.400 | 8.460 | 8.460 | 18,046,109 |
| 2026-09-22 | 8.880 | 8.900 | 8.590 | 8.620 | 8.620 | 25,279,074 |
| 2026-09-21 | 8.700 | 8.870 | 8.630 | 8.840 | 8.840 | 26,480,448 |
| 2026-09-18 | 8.520 | 8.740 | 8.460 | 8.700 | 8.700 | 35,636,704 |
| 2026-09-17 | 8.730 | 9.050 | 8.390 | 8.480 | 8.480 | 41,780,069 |
| 2026-09-16 | 8.420 | 8.590 | 8.360 | 8.530 | 8.530 | 18,578,538 |
| 2026-09-15 | 8.550 | 8.620 | 8.390 | 8.400 | 8.400 | 19,537,366 |
| 2026-09-14 | 8.800 | 8.900 | 8.600 | 8.620 | 8.620 | 27,848,067 |
| 2026-09-11 | 8.780 | 8.960 | 8.620 | 8.880 | 8.880 | 26,250,616 |
| 2026-09-10 | 9.010 | 9.040 | 8.830 | 8.870 | 8.870 | 29,606,596 |
| 2026-09-09 | 8.690 | 9.160 | 8.650 | 9.100 | 9.100 | 44,692,100 |
| 2026-09-08 | 8.610 | 8.720 | 8.560 | 8.690 | 8.690 | 15,730,591 |
| 2026-09-07 | 8.700 | 8.780 | 8.550 | 8.610 | 8.610 | 17,623,656 |
| 2026-09-04 | 8.700 | 8.890 | 8.640 | 8.700 | 8.700 | 24,102,330 |
| 2026-09-03 | 8.600 | 8.750 | 8.530 | 8.660 | 8.660 | 18,984,230 |
| 2026-09-02 | 8.440 | 8.670 | 8.390 | 8.620 | 8.620 | 20,665,703 |
| 2026-09-01 | 8.580 | 8.590 | 8.430 | 8.510 | 8.510 | 18,149,752 |
| 2026-08-31 | 8.300 | 8.590 | 8.300 | 8.590 | 8.590 | 21,774,041 |
| 2026-08-28 | 8.340 | 8.470 | 8.300 | 8.380 | 8.380 | 15,170,222 |
| 2026-08-27 | 8.250 | 8.400 | 8.190 | 8.350 | 8.350 | 13,770,180 |
| 2026-08-26 | 8.270 | 8.420 | 8.200 | 8.300 | 8.300 | 12,880,703 |
| 2026-08-25 | 7.900 | 8.330 | 7.900 | 8.280 | 8.280 | 17,269,295 |
| 2026-08-24 | 8.290 | 8.330 | 7.980 | 8.110 | 8.110 | 17,045,099 |
| 2026-08-21 | 8.100 | 8.330 | 8.010 | 8.290 | 8.290 | 18,663,237 |
| 2026-08-20 | 8.380 | 8.390 | 8.150 | 8.180 | 8.180 | 16,125,498 |
| 2026-08-19 | 8.700 | 8.750 | 8.210 | 8.220 | 8.220 | 33,167,533 |
| 2026-08-18 | 9.200 | 9.200 | 8.710 | 8.840 | 8.840 | 33,708,676 |
| 2026-08-17 | 8.590 | 9.230 | 8.540 | 9.110 | 9.110 | 45,177,539 |
| 2026-08-14 | 8.600 | 8.670 | 8.500 | 8.600 | 8.600 | 17,834,314 |
| 2026-08-13 | 8.810 | 8.920 | 8.610 | 8.610 | 8.610 | 25,175,614 |
| 2026-08-12 | 8.780 | 8.830 | 8.610 | 8.780 | 8.780 | 31,926,845 |
| 2026-08-11 | 8.660 | 9.140 | 8.470 | 8.810 | 8.810 | 47,469,279 |
| 2026-08-10 | 8.590 | 8.700 | 8.450 | 8.690 | 8.690 | 22,595,176 |
| 2026-08-07 | 8.570 | 8.590 | 8.320 | 8.570 | 8.570 | 21,103,506 |
| 2026-08-06 | 8.600 | 8.690 | 8.430 | 8.550 | 8.550 | 26,291,508 |
| 2026-08-05 | 8.490 | 8.780 | 8.460 | 8.660 | 8.660 | 32,522,206 |
| 2026-08-04 | 8.400 | 8.520 | 8.290 | 8.490 | 8.490 | 29,231,330 |
| 2026-08-03 | 8.000 | 8.410 | 8.000 | 8.370 | 8.370 | 32,499,677 |
| 2026-07-31 | 7.950 | 8.180 | 7.930 | 8.030 | 8.030 | 31,205,722 |
| 2026-07-30 | 7.950 | 8.060 | 7.770 | 7.830 | 7.830 | 24,999,004 |
| 2026-07-29 | 7.830 | 8.070 | 7.620 | 8.040 | 8.040 | 32,717,215 |
| 2026-07-28 | 8.020 | 8.120 | 7.760 | 7.820 | 7.820 | 30,416,811 |
| 2026-07-27 | 7.720 | 8.050 | 7.670 | 8.040 | 8.040 | 31,572,011 |
| 2026-07-24 | 7.840 | 8.000 | 7.670 | 7.670 | 7.670 | 23,511,224 |
| 2026-07-23 | 7.350 | 7.990 | 7.350 | 7.950 | 7.950 | 39,305,049 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-10 | 0.0550 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.