Tellhow Sci-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.440 | 3.500 | 3.410 | 3.470 | 3.470 | 5,939,663 |
| 2024-07-26 | 3.320 | 3.430 | 3.310 | 3.420 | 3.420 | 6,891,110 |
| 2024-07-25 | 3.240 | 3.340 | 3.210 | 3.310 | 3.310 | 4,490,900 |
| 2024-07-24 | 3.330 | 3.340 | 3.240 | 3.260 | 3.260 | 5,769,323 |
| 2024-07-23 | 3.390 | 3.430 | 3.320 | 3.320 | 3.320 | 6,007,046 |
| 2024-07-22 | 3.340 | 3.420 | 3.320 | 3.390 | 3.390 | 7,103,423 |
| 2024-07-19 | 3.320 | 3.360 | 3.250 | 3.330 | 3.330 | 6,818,352 |
| 2024-07-18 | 3.280 | 3.340 | 3.200 | 3.330 | 3.330 | 7,683,764 |
| 2024-07-17 | 3.310 | 3.350 | 3.260 | 3.290 | 3.290 | 6,406,061 |
| 2024-07-16 | 3.380 | 3.430 | 3.320 | 3.330 | 3.330 | 6,401,260 |
| 2024-07-15 | 3.470 | 3.510 | 3.370 | 3.390 | 3.390 | 5,859,990 |
| 2024-07-12 | 3.500 | 3.570 | 3.450 | 3.480 | 3.480 | 7,578,926 |
| 2024-07-11 | 3.410 | 3.530 | 3.390 | 3.500 | 3.500 | 10,923,230 |
| 2024-07-10 | 3.380 | 3.430 | 3.330 | 3.340 | 3.340 | 12,102,727 |
| 2024-07-09 | 3.480 | 3.500 | 3.230 | 3.370 | 3.370 | 24,438,818 |
| 2024-07-08 | 3.730 | 3.740 | 3.570 | 3.590 | 3.590 | 7,183,500 |
| 2024-07-05 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2024-07-04 | 3.840 | 3.870 | 3.680 | 3.690 | 3.690 | 6,531,350 |
| 2024-07-03 | 3.840 | 3.900 | 3.800 | 3.830 | 3.830 | 5,759,323 |
| 2024-07-02 | 3.800 | 3.860 | 3.770 | 3.830 | 3.830 | 6,398,997 |
| 2024-07-01 | 3.810 | 3.830 | 3.700 | 3.780 | 3.780 | 6,568,744 |
| 2024-06-28 | 3.750 | 3.870 | 3.710 | 3.810 | 3.810 | 6,299,763 |
| 2024-06-27 | 3.830 | 3.860 | 3.740 | 3.750 | 3.750 | 5,172,300 |
| 2024-06-26 | 3.680 | 3.850 | 3.620 | 3.840 | 3.840 | 6,373,090 |
| 2024-06-25 | 3.650 | 3.750 | 3.640 | 3.680 | 3.680 | 6,825,260 |
| 2024-06-24 | 3.880 | 3.880 | 3.690 | 3.700 | 3.700 | 10,638,020 |
| 2024-06-21 | 3.910 | 3.960 | 3.870 | 3.900 | 3.900 | 5,870,698 |
| 2024-06-20 | 4.050 | 4.080 | 3.930 | 3.930 | 3.930 | 6,718,861 |
| 2024-06-19 | 4.120 | 4.140 | 4.040 | 4.050 | 4.050 | 6,664,111 |
| 2024-06-18 | 3.960 | 4.120 | 3.950 | 4.110 | 4.110 | 9,131,313 |
| 2024-06-17 | 4.000 | 4.050 | 3.900 | 3.970 | 3.970 | 6,469,226 |
| 2024-06-14 | 4.000 | 4.060 | 3.960 | 4.010 | 4.010 | 7,057,381 |
| 2024-06-13 | 4.040 | 4.070 | 3.970 | 3.990 | 3.990 | 7,180,945 |
| 2024-06-12 | 4.010 | 4.110 | 3.990 | 4.050 | 4.050 | 8,042,395 |
| 2024-06-11 | 3.950 | 4.040 | 3.890 | 4.020 | 4.020 | 10,318,116 |
| 2024-06-07 | 3.900 | 4.000 | 3.860 | 3.950 | 3.950 | 12,412,910 |
| 2024-06-06 | 4.250 | 4.300 | 3.810 | 3.870 | 3.870 | 27,186,880 |
| 2024-06-05 | 4.310 | 4.320 | 4.230 | 4.230 | 4.230 | 7,423,373 |
| 2024-06-04 | 4.430 | 4.430 | 4.240 | 4.310 | 4.310 | 10,510,510 |
| 2024-06-03 | 4.670 | 4.670 | 4.340 | 4.430 | 4.430 | 17,861,950 |
| 2024-05-31 | 4.580 | 4.720 | 4.570 | 4.690 | 4.690 | 7,063,122 |
| 2024-05-30 | 4.600 | 4.620 | 4.560 | 4.580 | 4.580 | 4,165,800 |
| 2024-05-29 | 4.650 | 4.700 | 4.560 | 4.610 | 4.610 | 6,371,590 |
| 2024-05-28 | 4.660 | 4.710 | 4.620 | 4.650 | 4.650 | 5,009,638 |
| 2024-05-27 | 4.650 | 4.680 | 4.560 | 4.660 | 4.660 | 6,011,790 |
| 2024-05-24 | 4.690 | 4.780 | 4.640 | 4.650 | 4.650 | 7,927,097 |
| 2024-05-23 | 4.750 | 4.800 | 4.690 | 4.710 | 4.710 | 9,382,460 |
| 2024-05-22 | 4.720 | 4.840 | 4.710 | 4.780 | 4.780 | 8,256,824 |
| 2024-05-21 | 5.010 | 5.020 | 4.690 | 4.750 | 4.750 | 19,463,085 |
| 2024-05-20 | 5.010 | 5.110 | 4.980 | 5.000 | 5.000 | 8,815,082 |
| 2024-05-17 | 4.930 | 5.040 | 4.900 | 5.030 | 5.030 | 6,807,267 |
| 2024-05-16 | 4.930 | 5.000 | 4.910 | 4.930 | 4.930 | 5,556,685 |
| 2024-05-15 | 5.050 | 5.080 | 4.910 | 4.930 | 4.930 | 7,584,361 |
| 2024-05-14 | 4.990 | 5.100 | 4.990 | 5.060 | 5.060 | 7,046,290 |
| 2024-05-13 | 5.120 | 5.120 | 4.990 | 5.000 | 5.000 | 9,063,682 |
| 2024-05-10 | 5.230 | 5.260 | 5.140 | 5.160 | 5.160 | 7,763,453 |
| 2024-05-09 | 5.090 | 5.260 | 5.070 | 5.230 | 5.230 | 9,070,704 |
| 2024-05-08 | 5.150 | 5.180 | 5.070 | 5.070 | 5.070 | 8,496,060 |
| 2024-05-07 | 5.000 | 5.170 | 4.950 | 5.160 | 5.160 | 14,801,616 |
| 2024-05-06 | 4.970 | 5.020 | 4.950 | 4.990 | 4.990 | 8,820,741 |
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.