Tellhow Sci-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.650	6.730	6.620	6.690	6.690	7,631,950
2022-11-03	6.540	6.650	6.540	6.630	6.630	6,755,972
2022-11-02	6.660	6.660	6.540	6.570	6.570	7,126,482
2022-11-01	6.430	6.620	6.400	6.570	6.570	9,240,656
2022-10-31	6.360	6.580	6.350	6.450	6.450	10,288,992
2022-10-28	6.610	6.610	6.340	6.350	6.350	8,695,040
2022-10-27	6.660	6.750	6.600	6.610	6.610	7,329,430
2022-10-26	6.720	6.770	6.610	6.690	6.690	10,648,655
2022-10-25	6.580	6.650	6.470	6.610	6.610	9,545,997
2022-10-24	6.590	6.740	6.540	6.600	6.600	10,738,797
2022-10-21	6.560	6.650	6.500	6.560	6.560	5,735,043
2022-10-20	6.580	6.670	6.420	6.570	6.570	8,578,060
2022-10-19	6.540	6.700	6.540	6.570	6.570	7,472,321
2022-10-18	6.530	6.650	6.460	6.580	6.580	9,895,533
2022-10-17	6.290	6.510	6.270	6.480	6.480	9,622,222
2022-10-14	6.190	6.340	6.180	6.300	6.300	9,006,425
2022-10-13	6.070	6.260	6.050	6.220	6.220	6,463,579
2022-10-12	5.900	6.150	5.880	6.140	6.140	8,366,682
2022-10-11	5.680	5.970	5.680	5.940	5.940	7,921,372
2022-10-10	5.920	6.010	5.810	5.840	5.840	6,590,829
2022-09-30	6.050	6.090	5.900	5.900	5.900	7,687,062
2022-09-29	6.180	6.250	6.010	6.060	6.060	8,287,013
2022-09-28	6.400	6.420	6.120	6.130	6.130	9,474,095
2022-09-27	6.270	6.520	6.150	6.400	6.400	10,366,602
2022-09-26	6.430	6.450	6.160	6.180	6.180	10,398,590
2022-09-23	6.540	6.720	6.400	6.520	6.520	9,324,964
2022-09-22	6.330	6.710	6.300	6.530	6.530	13,086,652
2022-09-21	6.320	6.400	6.200	6.350	6.350	6,364,585
2022-09-20	6.220	6.350	6.220	6.300	6.300	6,796,100
2022-09-19	6.270	6.300	6.090	6.160	6.160	8,883,384
2022-09-16	6.470	6.540	6.300	6.300	6.300	9,550,229
2022-09-15	6.950	7.000	6.410	6.490	6.490	15,197,715
2022-09-14	6.820	6.880	6.710	6.740	6.740	7,533,134
2022-09-13	6.940	7.020	6.810	6.880	6.880	7,200,297
2022-09-09	6.910	6.950	6.780	6.880	6.880	8,049,107
2022-09-08	7.100	7.110	6.900	6.920	6.920	7,618,260
2022-09-07	7.000	7.110	6.950	6.980	6.980	10,904,150
2022-09-06	6.740	7.000	6.700	6.960	6.960	14,248,720
2022-09-05	6.700	6.830	6.640	6.720	6.720	12,939,364
2022-09-02	6.390	6.790	6.370	6.710	6.710	22,766,273
2022-09-01	6.490	6.490	6.290	6.330	6.330	12,214,640
2022-08-31	6.830	6.840	6.420	6.450	6.450	17,990,042
2022-08-30	7.060	7.120	6.770	6.830	6.830	15,702,909
2022-08-29	6.980	7.090	6.880	7.080	7.080	12,864,586
2022-08-26	6.760	7.260	6.760	6.990	6.990	24,176,329
2022-08-25	6.870	6.890	6.610	6.740	6.740	12,005,928
2022-08-24	7.270	7.280	6.810	6.820	6.820	19,229,571
2022-08-23	7.200	7.340	7.150	7.250	7.250	11,381,025
2022-08-22	7.330	7.380	7.140	7.220	7.220	13,417,639
2022-08-19	7.410	7.520	7.300	7.340	7.340	12,725,275
2022-08-18	7.400	7.620	7.340	7.420	7.420	19,333,474
2022-08-17	7.220	7.410	7.140	7.380	7.380	19,028,317
2022-08-16	7.100	7.240	7.080	7.210	7.210	13,554,891
2022-08-15	7.070	7.130	6.990	7.080	7.080	13,177,471
2022-08-12	7.160	7.230	7.070	7.090	7.090	12,455,000
2022-08-11	7.250	7.280	7.150	7.200	7.200	13,980,721
2022-08-10	7.100	7.230	7.050	7.210	7.210	16,524,120
2022-08-09	7.110	7.160	7.030	7.110	7.110	11,817,144
2022-08-08	7.010	7.100	6.920	7.080	7.080	13,263,380
2022-08-05	7.040	7.090	6.900	7.010	7.010	15,362,166

← NewerPage 17 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.