Tellhow Sci-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.110 | 5.130 | 4.930 | 4.950 | 4.950 | 13,621,715 |
| 2024-04-29 | 5.030 | 5.150 | 4.940 | 5.120 | 5.120 | 17,955,686 |
| 2024-04-26 | 5.030 | 5.160 | 4.990 | 5.130 | 5.130 | 10,063,245 |
| 2024-04-25 | 5.080 | 5.120 | 5.020 | 5.030 | 5.030 | 9,757,035 |
| 2024-04-24 | 5.040 | 5.170 | 5.020 | 5.140 | 5.140 | 13,525,635 |
| 2024-04-23 | 4.900 | 5.150 | 4.830 | 5.060 | 5.060 | 16,812,713 |
| 2024-04-22 | 4.950 | 5.110 | 4.790 | 4.930 | 4.930 | 15,936,157 |
| 2024-04-19 | 4.760 | 4.840 | 4.720 | 4.750 | 4.750 | 5,928,672 |
| 2024-04-18 | 4.890 | 4.900 | 4.700 | 4.780 | 4.780 | 6,747,672 |
| 2024-04-17 | 4.470 | 4.830 | 4.470 | 4.800 | 4.800 | 9,308,237 |
| 2024-04-16 | 4.820 | 4.820 | 4.400 | 4.420 | 4.420 | 14,078,795 |
| 2024-04-15 | 5.250 | 5.290 | 4.810 | 4.860 | 4.860 | 17,133,335 |
| 2024-04-12 | 5.320 | 5.370 | 5.230 | 5.250 | 5.250 | 5,220,842 |
| 2024-04-11 | 5.290 | 5.430 | 5.260 | 5.340 | 5.340 | 5,388,040 |
| 2024-04-10 | 5.520 | 5.520 | 5.270 | 5.320 | 5.320 | 7,187,849 |
| 2024-04-09 | 5.450 | 5.530 | 5.440 | 5.490 | 5.490 | 4,439,982 |
| 2024-04-08 | 5.610 | 5.630 | 5.450 | 5.470 | 5.470 | 7,521,960 |
| 2024-04-03 | 5.690 | 5.690 | 5.550 | 5.600 | 5.600 | 6,894,978 |
| 2024-04-02 | 5.650 | 5.730 | 5.620 | 5.680 | 5.680 | 9,626,703 |
| 2024-04-01 | 5.630 | 5.730 | 5.550 | 5.690 | 5.690 | 13,799,673 |
| 2024-03-29 | 5.460 | 5.740 | 5.400 | 5.630 | 5.630 | 11,536,524 |
| 2024-03-28 | 5.280 | 5.490 | 5.250 | 5.430 | 5.430 | 8,756,630 |
| 2024-03-27 | 5.490 | 5.490 | 5.260 | 5.270 | 5.270 | 8,280,646 |
| 2024-03-26 | 5.450 | 5.530 | 5.380 | 5.490 | 5.490 | 7,948,181 |
| 2024-03-25 | 5.570 | 5.620 | 5.450 | 5.460 | 5.460 | 9,178,759 |
| 2024-03-22 | 5.690 | 5.700 | 5.550 | 5.640 | 5.640 | 8,135,391 |
| 2024-03-21 | 5.690 | 5.710 | 5.590 | 5.700 | 5.700 | 7,726,437 |
| 2024-03-20 | 5.600 | 5.670 | 5.580 | 5.670 | 5.670 | 6,968,170 |
| 2024-03-19 | 5.560 | 5.670 | 5.560 | 5.600 | 5.600 | 7,055,124 |
| 2024-03-18 | 5.540 | 5.620 | 5.530 | 5.610 | 5.610 | 7,412,960 |
| 2024-03-15 | 5.450 | 5.530 | 5.410 | 5.530 | 5.530 | 5,591,549 |
| 2024-03-14 | 5.500 | 5.540 | 5.380 | 5.460 | 5.460 | 7,676,958 |
| 2024-03-13 | 5.500 | 5.570 | 5.430 | 5.530 | 5.530 | 8,172,779 |
| 2024-03-12 | 5.420 | 5.500 | 5.370 | 5.490 | 5.490 | 9,314,360 |
| 2024-03-11 | 5.340 | 5.430 | 5.300 | 5.410 | 5.410 | 6,678,340 |
| 2024-03-08 | 5.250 | 5.360 | 5.230 | 5.340 | 5.340 | 6,249,506 |
| 2024-03-07 | 5.290 | 5.470 | 5.260 | 5.290 | 5.290 | 10,274,220 |
| 2024-03-06 | 5.200 | 5.370 | 5.200 | 5.290 | 5.290 | 7,288,970 |
| 2024-03-05 | 5.270 | 5.300 | 5.220 | 5.250 | 5.250 | 6,783,128 |
| 2024-03-04 | 5.380 | 5.420 | 5.210 | 5.300 | 5.300 | 8,253,572 |
| 2024-03-01 | 5.280 | 5.410 | 5.260 | 5.360 | 5.360 | 9,202,840 |
| 2024-02-29 | 4.940 | 5.230 | 4.930 | 5.230 | 5.230 | 10,762,642 |
| 2024-02-28 | 5.400 | 5.510 | 5.000 | 5.010 | 5.010 | 16,896,983 |
| 2024-02-27 | 5.240 | 5.380 | 5.180 | 5.380 | 5.380 | 9,395,976 |
| 2024-02-26 | 5.150 | 5.350 | 5.130 | 5.250 | 5.250 | 11,671,698 |
| 2024-02-23 | 4.950 | 5.120 | 4.930 | 5.120 | 5.120 | 10,133,012 |
| 2024-02-22 | 4.910 | 4.990 | 4.860 | 4.940 | 4.940 | 8,540,861 |
| 2024-02-21 | 4.800 | 5.020 | 4.780 | 4.900 | 4.900 | 9,725,064 |
| 2024-02-20 | 4.770 | 4.880 | 4.710 | 4.840 | 4.840 | 6,999,001 |
| 2024-02-19 | 4.730 | 4.940 | 4.720 | 4.830 | 4.830 | 12,011,127 |
| 2024-02-08 | 4.300 | 4.730 | 4.280 | 4.720 | 4.720 | 14,316,957 |
| 2024-02-07 | 4.320 | 4.460 | 4.190 | 4.300 | 4.300 | 13,191,332 |
| 2024-02-06 | 4.200 | 4.490 | 3.840 | 4.340 | 4.340 | 16,178,761 |
| 2024-02-05 | 4.610 | 4.650 | 4.240 | 4.240 | 4.240 | 14,533,380 |
| 2024-02-02 | 5.000 | 5.070 | 4.500 | 4.710 | 4.710 | 11,340,724 |
| 2024-02-01 | 5.080 | 5.140 | 4.930 | 5.000 | 5.000 | 6,647,587 |
| 2024-01-31 | 5.350 | 5.380 | 5.080 | 5.080 | 5.080 | 8,609,345 |
| 2024-01-30 | 5.480 | 5.580 | 5.350 | 5.370 | 5.370 | 6,409,000 |
| 2024-01-29 | 5.680 | 5.720 | 5.520 | 5.550 | 5.550 | 6,477,553 |
| 2024-01-26 | 5.640 | 5.770 | 5.640 | 5.680 | 5.680 | 6,007,598 |
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.