Tellhow Sci-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.900	6.910	6.830	6.880	6.880	5,834,981
2023-07-31	6.850	6.910	6.820	6.890	6.890	6,173,071
2023-07-28	6.810	6.870	6.710	6.850	6.850	8,280,059
2023-07-27	6.810	6.960	6.800	6.840	6.840	8,270,952
2023-07-26	6.840	6.880	6.790	6.820	6.820	5,261,900
2023-07-25	6.780	6.920	6.660	6.850	6.850	8,881,950
2023-07-24	6.670	6.800	6.620	6.720	6.720	6,073,952
2023-07-21	6.650	6.740	6.620	6.660	6.660	7,260,605
2023-07-20	6.850	6.880	6.660	6.680	6.680	11,174,100
2023-07-19	7.060	7.070	6.830	6.870	6.870	13,772,736
2023-07-18	6.960	7.150	6.850	7.050	7.050	12,195,487
2023-07-17	6.860	6.980	6.800	6.970	6.970	8,570,810
2023-07-14	6.900	6.950	6.850	6.870	6.870	6,810,331
2023-07-13	6.940	6.970	6.850	6.900	6.900	8,297,550
2023-07-12	7.090	7.100	6.920	6.950	6.950	8,305,500
2023-07-11	6.980	7.090	6.940	7.090	7.090	8,668,692
2023-07-10	6.950	7.030	6.920	6.930	6.930	5,866,757
2023-07-07	6.990	7.010	6.920	6.930	6.930	6,079,804
2023-07-06	7.050	7.050	6.980	7.020	7.020	5,259,628
2023-07-05	7.130	7.140	6.990	7.030	7.030	8,215,150
2023-07-04	7.110	7.150	7.070	7.110	7.110	7,216,419
2023-07-03	7.140	7.200	7.100	7.130	7.130	8,750,580
2023-06-30	7.100	7.170	7.060	7.130	7.130	12,274,457
2023-06-29	6.960	7.130	6.950	7.120	7.120	11,974,576
2023-06-28	6.970	7.030	6.800	7.010	7.010	10,615,630
2023-06-27	6.920	6.990	6.850	6.990	6.990	8,614,260
2023-06-26	6.910	7.060	6.860	6.890	6.890	10,465,328
2023-06-21	7.030	7.070	6.850	6.900	6.900	11,808,591
2023-06-20	7.010	7.050	6.970	6.990	6.990	9,774,166
2023-06-19	6.890	7.120	6.870	7.000	7.000	18,040,048
2023-06-16	6.860	6.910	6.830	6.900	6.900	14,315,131
2023-06-15	6.850	6.880	6.790	6.840	6.840	9,319,621
2023-06-14	6.770	6.880	6.750	6.830	6.830	11,160,096
2023-06-13	6.700	6.800	6.680	6.780	6.780	11,184,618
2023-06-12	6.550	6.880	6.500	6.730	6.730	15,531,402
2023-06-09	6.400	6.550	6.390	6.520	6.520	8,112,712
2023-06-08	6.450	6.470	6.320	6.400	6.400	6,319,411
2023-06-07	6.480	6.520	6.400	6.470	6.470	5,797,883
2023-06-06	6.740	6.740	6.490	6.500	6.500	8,353,691
2023-06-05	6.750	6.800	6.720	6.750	6.750	5,654,441
2023-06-02	6.800	6.820	6.730	6.740	6.740	6,156,821
2023-06-01	6.660	6.820	6.600	6.780	6.780	9,064,517
2023-05-31	6.720	6.720	6.630	6.660	6.660	5,163,826
2023-05-30	6.620	6.720	6.500	6.720	6.720	7,150,953
2023-05-29	6.720	6.750	6.630	6.640	6.640	5,027,378
2023-05-26	6.740	6.740	6.600	6.710	6.710	6,535,386
2023-05-25	6.660	6.770	6.640	6.730	6.730	6,733,870
2023-05-24	6.690	6.740	6.620	6.660	6.660	5,992,655
2023-05-23	6.720	6.780	6.670	6.670	6.670	5,263,892
2023-05-22	6.790	6.830	6.730	6.750	6.750	5,490,107
2023-05-19	6.800	6.820	6.700	6.780	6.780	6,896,150
2023-05-18	6.840	6.870	6.760	6.800	6.800	9,682,146
2023-05-17	6.650	6.820	6.640	6.800	6.800	14,512,898
2023-05-16	6.620	6.750	6.580	6.660	6.660	10,621,049
2023-05-15	6.530	6.610	6.500	6.610	6.610	5,968,360
2023-05-12	6.610	6.640	6.480	6.510	6.510	5,374,800
2023-05-11	6.590	6.610	6.540	6.580	6.580	4,615,793
2023-05-10	6.540	6.630	6.510	6.570	6.570	7,558,247
2023-05-09	6.620	6.660	6.520	6.540	6.540	9,426,590
2023-05-08	6.540	6.630	6.500	6.610	6.610	10,789,952

← NewerPage 14 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.