Tellhow Sci-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.500	6.590	6.470	6.510	6.510	8,498,510
2023-10-31	6.520	6.590	6.470	6.510	6.510	10,821,030
2023-10-30	6.680	6.750	6.450	6.550	6.550	20,778,086
2023-10-27	6.770	6.800	6.690	6.780	6.780	8,739,820
2023-10-26	6.600	6.760	6.550	6.740	6.740	7,956,567
2023-10-25	6.470	6.710	6.430	6.630	6.630	10,028,001
2023-10-24	6.360	6.500	6.270	6.470	6.470	7,017,139
2023-10-23	6.450	6.480	6.320	6.340	6.340	6,569,946
2023-10-20	6.560	6.640	6.440	6.450	6.450	7,020,030
2023-10-19	6.590	6.730	6.560	6.600	6.600	7,477,416
2023-10-18	6.710	6.710	6.580	6.590	6.590	7,351,570
2023-10-17	6.760	6.770	6.650	6.720	6.720	9,768,579
2023-10-16	6.770	6.800	6.720	6.780	6.780	7,623,262
2023-10-13	6.770	6.800	6.730	6.770	6.770	6,302,700
2023-10-12	6.690	6.810	6.630	6.790	6.790	9,787,836
2023-10-11	6.680	6.840	6.660	6.740	6.740	9,616,470
2023-10-10	6.690	6.730	6.660	6.710	6.710	6,787,992
2023-10-09	6.660	6.710	6.640	6.660	6.660	7,053,116
2023-09-28	6.590	6.660	6.560	6.640	6.640	5,202,090
2023-09-27	6.540	6.590	6.500	6.570	6.570	4,743,436
2023-09-26	6.560	6.580	6.510	6.520	6.520	4,605,600
2023-09-25	6.620	6.650	6.550	6.560	6.560	5,691,980
2023-09-22	6.470	6.620	6.470	6.610	6.610	7,157,975
2023-09-21	6.480	6.600	6.470	6.520	6.520	5,419,238
2023-09-20	6.560	6.590	6.490	6.490	6.490	6,392,430
2023-09-19	6.660	6.690	6.560	6.590	6.590	6,043,200
2023-09-18	6.580	6.700	6.520	6.680	6.680	7,110,340
2023-09-15	6.590	6.630	6.560	6.620	6.620	7,076,222
2023-09-14	6.630	6.630	6.550	6.580	6.580	5,559,905
2023-09-13	6.700	6.710	6.550	6.600	6.600	7,769,480
2023-09-12	6.670	6.730	6.650	6.710	6.710	7,181,618
2023-09-11	6.670	6.690	6.590	6.680	6.680	8,460,410
2023-09-08	6.500	6.680	6.490	6.660	6.660	8,544,509
2023-09-07	6.610	6.640	6.530	6.530	6.530	7,488,200
2023-09-06	6.530	6.640	6.460	6.620	6.620	8,712,212
2023-09-05	6.560	6.570	6.470	6.530	6.530	6,793,090
2023-09-04	6.450	6.550	6.440	6.540	6.540	8,177,549
2023-09-01	6.430	6.500	6.380	6.440	6.440	7,156,381
2023-08-31	6.370	6.470	6.360	6.420	6.420	8,529,910
2023-08-30	6.400	6.480	6.310	6.430	6.430	6,114,412
2023-08-29	6.210	6.410	6.200	6.380	6.380	7,516,635
2023-08-28	6.420	6.490	6.200	6.220	6.220	8,683,030
2023-08-25	6.300	6.300	6.120	6.160	6.160	6,657,415
2023-08-24	6.310	6.370	6.230	6.290	6.290	5,112,599
2023-08-23	6.440	6.460	6.300	6.310	6.310	4,668,360
2023-08-22	6.400	6.470	6.320	6.460	6.460	5,810,856
2023-08-21	6.450	6.550	6.390	6.410	6.410	5,020,300
2023-08-18	6.540	6.580	6.460	6.460	6.460	7,436,170
2023-08-17	6.340	6.550	6.280	6.530	6.530	9,930,034
2023-08-16	6.400	6.420	6.320	6.320	6.320	5,231,400
2023-08-15	6.470	6.500	6.380	6.400	6.400	3,684,630
2023-08-14	6.400	6.490	6.370	6.480	6.480	5,771,130
2023-08-11	6.540	6.590	6.430	6.450	6.450	6,207,210
2023-08-10	6.560	6.600	6.520	6.550	6.550	5,425,740
2023-08-09	6.680	6.680	6.560	6.580	6.580	6,583,690
2023-08-08	6.830	6.830	6.640	6.690	6.690	8,373,699
2023-08-07	6.880	6.880	6.790	6.810	6.810	5,504,530
2023-08-04	6.840	6.880	6.830	6.870	6.870	5,254,162
2023-08-03	6.880	6.880	6.800	6.830	6.830	4,867,201
2023-08-02	6.880	6.960	6.850	6.890	6.890	5,223,580

← NewerPage 13 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.