Tellhow Sci-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.430	5.680	5.380	5.660	5.660	8,449,251
2024-01-24	5.330	5.460	5.170	5.420	5.420	7,551,531
2024-01-23	5.300	5.350	5.180	5.330	5.330	7,189,513
2024-01-22	5.710	5.720	5.250	5.300	5.300	10,091,378
2024-01-19	5.840	5.850	5.710	5.730	5.730	5,916,272
2024-01-18	5.980	5.990	5.670	5.840	5.840	13,252,175
2024-01-17	6.160	6.180	5.980	5.990	5.990	7,883,500
2024-01-16	6.250	6.280	6.090	6.180	6.180	8,907,042
2024-01-15	6.290	6.300	6.190	6.250	6.250	4,953,036
2024-01-12	6.350	6.390	6.270	6.300	6.300	6,053,034
2024-01-11	6.200	6.370	6.190	6.340	6.340	7,512,915
2024-01-10	6.310	6.330	6.140	6.210	6.210	6,677,840
2024-01-09	6.290	6.370	6.240	6.300	6.300	6,881,575
2024-01-08	6.420	6.440	6.290	6.310	6.310	7,990,416
2024-01-05	6.600	6.640	6.390	6.420	6.420	10,666,560
2024-01-04	6.700	6.740	6.600	6.630	6.630	7,516,227
2024-01-03	6.750	6.820	6.630	6.700	6.700	14,485,837
2024-01-02	6.590	6.960	6.580	6.790	6.790	30,343,466
2023-12-29	6.380	6.780	6.320	6.680	6.680	28,096,534
2023-12-28	6.160	6.380	6.120	6.320	6.320	6,914,773
2023-12-27	6.090	6.180	6.060	6.160	6.160	4,388,555
2023-12-26	6.240	6.240	6.070	6.100	6.100	6,146,332
2023-12-25	6.200	6.260	6.170	6.250	6.250	4,298,948
2023-12-22	6.250	6.290	6.190	6.200	6.200	5,697,341
2023-12-21	6.190	6.300	6.100	6.260	6.260	7,233,746
2023-12-20	6.380	6.390	6.210	6.210	6.210	6,659,507
2023-12-19	6.350	6.390	6.320	6.360	6.360	5,169,722
2023-12-18	6.500	6.500	6.330	6.350	6.350	9,315,730
2023-12-15	6.580	6.620	6.480	6.520	6.520	5,990,250
2023-12-14	6.630	6.670	6.570	6.580	6.580	4,825,966
2023-12-13	6.590	6.720	6.570	6.620	6.620	7,928,463
2023-12-12	6.530	6.630	6.500	6.620	6.620	7,892,174
2023-12-11	6.390	6.530	6.320	6.520	6.520	7,903,290
2023-12-08	6.550	6.590	6.390	6.420	6.420	8,731,450
2023-12-07	6.570	6.640	6.520	6.560	6.560	7,162,180
2023-12-06	6.560	6.680	6.540	6.600	6.600	7,150,706
2023-12-05	6.710	6.770	6.560	6.600	6.600	10,749,860
2023-12-04	6.650	6.810	6.640	6.750	6.750	14,071,362
2023-12-01	6.620	6.650	6.550	6.610	6.610	8,768,308
2023-11-30	6.730	6.730	6.560	6.640	6.640	8,862,730
2023-11-29	6.730	6.760	6.680	6.730	6.730	6,612,700
2023-11-28	6.730	6.760	6.680	6.740	6.740	5,937,420
2023-11-27	6.620	6.750	6.610	6.740	6.740	10,096,631
2023-11-24	6.780	6.780	6.620	6.640	6.640	11,220,400
2023-11-23	6.700	6.790	6.670	6.770	6.770	6,764,662
2023-11-22	6.790	6.800	6.700	6.710	6.710	7,700,331
2023-11-21	6.900	6.910	6.750	6.770	6.770	9,221,855
2023-11-20	6.820	6.890	6.810	6.880	6.880	7,000,491
2023-11-17	6.710	6.840	6.690	6.840	6.840	7,926,093
2023-11-16	6.780	6.830	6.700	6.720	6.720	7,884,140
2023-11-15	6.820	6.860	6.770	6.780	6.780	7,614,928
2023-11-14	6.810	6.870	6.760	6.810	6.810	10,916,275
2023-11-13	6.650	6.820	6.610	6.800	6.800	17,585,148
2023-11-10	6.600	6.680	6.540	6.640	6.640	11,467,327
2023-11-09	6.690	6.690	6.600	6.630	6.630	8,892,919
2023-11-08	6.620	6.780	6.590	6.690	6.690	12,574,032
2023-11-07	6.550	6.650	6.550	6.620	6.620	7,158,350
2023-11-06	6.540	6.620	6.530	6.590	6.590	8,906,976
2023-11-03	6.330	6.560	6.330	6.530	6.530	9,644,527
2023-11-02	6.500	6.560	6.340	6.360	6.360	10,412,710

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.