Tellhow Sci-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.420	6.520	6.410	6.450	6.450	7,200,798
2023-02-03	6.460	6.480	6.360	6.460	6.460	8,057,526
2023-02-02	6.490	6.530	6.430	6.460	6.460	8,898,191
2023-02-01	6.370	6.470	6.350	6.460	6.460	8,468,095
2023-01-31	6.320	6.410	6.280	6.380	6.380	7,352,862
2023-01-30	6.300	6.390	6.280	6.340	6.340	9,091,959
2023-01-20	6.150	6.220	6.130	6.210	6.210	5,174,379
2023-01-19	6.080	6.160	6.050	6.150	6.150	5,754,300
2023-01-18	6.060	6.090	6.010	6.070	6.070	4,591,564
2023-01-17	6.010	6.060	6.010	6.050	6.050	3,507,659
2023-01-16	6.020	6.060	5.980	6.040	6.040	6,481,184
2023-01-13	6.030	6.030	5.950	5.990	5.990	3,352,857
2023-01-12	5.950	6.030	5.950	5.970	5.970	3,795,011
2023-01-11	5.990	6.030	5.940	5.950	5.950	4,591,924
2023-01-10	6.020	6.070	6.010	6.010	6.010	3,526,648
2023-01-09	6.080	6.130	6.050	6.050	6.050	4,239,385
2023-01-06	6.070	6.120	6.040	6.050	6.050	3,827,866
2023-01-05	6.060	6.130	6.020	6.070	6.070	7,037,446
2023-01-04	6.040	6.120	5.960	6.090	6.090	9,547,867
2023-01-03	5.830	6.020	5.790	5.970	5.970	7,803,688
2022-12-30	5.810	5.820	5.760	5.810	5.810	3,714,741
2022-12-29	5.790	5.850	5.730	5.770	5.770	3,784,820
2022-12-28	5.870	5.890	5.790	5.810	5.810	3,219,801
2022-12-27	5.860	5.900	5.810	5.860	5.860	3,901,623
2022-12-26	5.750	5.860	5.730	5.860	5.860	3,760,656
2022-12-23	5.750	5.830	5.680	5.750	5.750	5,087,071
2022-12-22	5.900	5.960	5.720	5.750	5.750	4,315,842
2022-12-21	6.020	6.020	5.850	5.880	5.880	4,493,872
2022-12-20	5.920	5.970	5.880	5.940	5.940	3,193,890
2022-12-19	6.060	6.080	5.870	5.920	5.920	5,476,406
2022-12-16	6.170	6.210	6.040	6.050	6.050	6,907,778
2022-12-15	6.190	6.220	6.150	6.210	6.210	3,849,132
2022-12-14	6.200	6.280	6.160	6.180	6.180	4,620,183
2022-12-13	6.210	6.250	6.180	6.200	6.200	4,117,899
2022-12-12	6.350	6.390	6.190	6.210	6.210	8,354,308
2022-12-09	6.420	6.470	6.340	6.360	6.360	6,562,177
2022-12-08	6.530	6.530	6.430	6.440	6.440	5,762,171
2022-12-07	6.520	6.580	6.480	6.520	6.520	7,606,977
2022-12-06	6.560	6.570	6.500	6.510	6.510	6,994,075
2022-12-05	6.530	6.580	6.460	6.570	6.570	9,666,475
2022-12-02	6.460	6.520	6.430	6.490	6.490	6,049,110
2022-12-01	6.500	6.520	6.440	6.460	6.460	6,825,178
2022-11-30	6.540	6.550	6.440	6.450	6.450	7,532,852
2022-11-29	6.520	6.550	6.480	6.520	6.520	6,914,822
2022-11-28	6.400	6.550	6.310	6.490	6.490	10,733,779
2022-11-25	6.610	6.640	6.450	6.460	6.460	10,026,712
2022-11-24	6.570	6.780	6.540	6.600	6.600	10,660,656
2022-11-23	6.660	6.740	6.480	6.540	6.540	12,691,480
2022-11-22	6.750	6.840	6.670	6.700	6.700	16,056,419
2022-11-21	6.530	6.720	6.480	6.670	6.670	11,345,846
2022-11-18	6.570	6.690	6.550	6.550	6.550	8,310,461
2022-11-17	6.610	6.620	6.530	6.600	6.600	6,833,567
2022-11-16	6.540	6.700	6.460	6.630	6.630	12,753,661
2022-11-15	6.430	6.540	6.390	6.530	6.530	8,522,348
2022-11-14	6.670	6.690	6.420	6.450	6.450	15,833,926
2022-11-11	6.670	6.790	6.660	6.680	6.680	15,029,528
2022-11-10	6.620	6.710	6.560	6.580	6.580	8,468,856
2022-11-09	6.730	6.730	6.640	6.650	6.650	6,345,344
2022-11-08	6.700	6.740	6.600	6.730	6.730	7,681,474
2022-11-07	6.730	6.760	6.690	6.720	6.720	7,093,054

← NewerPage 16 of 21 · 1,219 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.