Tellhow Sci-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.560	6.610	6.500	6.570	6.570	9,843,821
2023-05-04	6.230	6.640	6.200	6.560	6.560	18,656,821
2023-04-28	6.150	6.270	6.110	6.250	6.250	5,639,124
2023-04-27	6.130	6.170	6.040	6.120	6.120	5,129,713
2023-04-26	5.970	6.120	5.970	6.090	6.090	5,768,600
2023-04-25	6.080	6.120	5.920	6.000	6.000	7,255,298
2023-04-24	6.200	6.250	6.070	6.090	6.090	6,835,493
2023-04-21	6.250	6.410	6.160	6.170	6.170	10,735,830
2023-04-20	6.350	6.400	6.250	6.310	6.310	7,380,587
2023-04-19	6.450	6.470	6.350	6.390	6.390	7,522,675
2023-04-18	6.490	6.530	6.400	6.440	6.440	7,115,536
2023-04-17	6.490	6.550	6.470	6.520	6.520	6,018,111
2023-04-14	6.500	6.530	6.440	6.480	6.480	7,619,324
2023-04-13	6.660	6.660	6.470	6.500	6.500	9,718,087
2023-04-12	6.590	6.670	6.580	6.660	6.660	6,184,332
2023-04-11	6.600	6.610	6.490	6.600	6.600	6,912,451
2023-04-10	6.770	6.800	6.560	6.570	6.570	9,698,215
2023-04-07	6.760	6.800	6.710	6.740	6.740	7,249,614
2023-04-06	6.740	6.770	6.640	6.740	6.740	9,122,740
2023-04-04	6.870	6.870	6.710	6.730	6.730	11,134,635
2023-04-03	6.550	6.880	6.540	6.780	6.780	17,643,699
2023-03-31	6.520	6.560	6.470	6.540	6.540	7,033,690
2023-03-30	6.640	6.660	6.480	6.500	6.500	9,553,145
2023-03-29	6.760	6.760	6.570	6.600	6.600	12,603,290
2023-03-28	6.770	6.800	6.710	6.750	6.750	9,947,995
2023-03-27	6.830	6.840	6.710	6.750	6.750	10,842,821
2023-03-24	6.820	6.860	6.750	6.830	6.830	10,397,287
2023-03-23	6.860	6.860	6.740	6.820	6.820	13,051,970
2023-03-22	6.850	6.910	6.800	6.850	6.850	21,603,149
2023-03-21	6.540	7.050	6.500	6.940	6.940	34,927,531
2023-03-20	6.470	6.560	6.440	6.490	6.490	7,180,035
2023-03-17	6.420	6.510	6.420	6.470	6.470	6,690,570
2023-03-16	6.600	6.620	6.380	6.400	6.400	9,790,087
2023-03-15	6.550	6.650	6.550	6.600	6.600	6,794,274
2023-03-14	6.650	6.670	6.440	6.540	6.540	11,110,359
2023-03-13	6.630	6.720	6.550	6.630	6.630	8,984,142
2023-03-10	6.780	6.820	6.660	6.670	6.670	11,267,742
2023-03-09	6.840	6.880	6.740	6.810	6.810	8,442,419
2023-03-08	6.680	6.850	6.680	6.820	6.820	13,519,357
2023-03-07	6.940	6.960	6.690	6.710	6.710	18,472,363
2023-03-06	6.790	7.010	6.790	6.960	6.960	26,009,023
2023-03-03	6.730	6.830	6.690	6.780	6.780	13,059,677
2023-03-02	6.740	6.810	6.690	6.720	6.720	8,996,972
2023-03-01	6.700	6.760	6.670	6.750	6.750	8,490,101
2023-02-28	6.710	6.770	6.650	6.750	6.750	8,462,641
2023-02-27	6.640	6.830	6.610	6.700	6.700	15,200,813
2023-02-24	6.590	6.740	6.570	6.700	6.700	14,198,207
2023-02-23	6.650	6.660	6.530	6.570	6.570	6,730,791
2023-02-22	6.620	6.680	6.570	6.640	6.640	6,636,372
2023-02-21	6.600	6.680	6.560	6.630	6.630	7,503,132
2023-02-20	6.550	6.590	6.470	6.580	6.580	5,917,220
2023-02-17	6.570	6.620	6.520	6.540	6.540	7,617,526
2023-02-16	6.690	6.740	6.490	6.540	6.540	12,478,770
2023-02-15	6.650	6.750	6.630	6.720	6.720	7,652,190
2023-02-14	6.670	6.690	6.610	6.670	6.670	6,824,338
2023-02-13	6.580	6.710	6.570	6.670	6.670	9,106,741
2023-02-10	6.560	6.600	6.530	6.580	6.580	6,845,730
2023-02-09	6.480	6.580	6.470	6.580	6.580	7,685,182
2023-02-08	6.550	6.550	6.470	6.490	6.490	6,239,560
2023-02-07	6.460	6.540	6.450	6.540	6.540	8,208,715

← NewerPage 15 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.