Tellhow Sci-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.120	7.140	6.850	7.060	7.060	22,732,204
2022-08-03	6.870	7.220	6.870	7.080	7.080	29,381,050
2022-08-02	7.040	7.070	6.730	6.870	6.870	19,275,462
2022-08-01	6.970	7.110	6.920	7.080	7.080	12,621,477
2022-07-29	6.940	7.090	6.920	6.950	6.950	10,530,448
2022-07-28	6.920	7.020	6.920	6.940	6.940	9,532,459
2022-07-27	6.850	7.000	6.810	6.900	6.900	10,311,800
2022-07-26	6.880	6.910	6.670	6.850	6.850	12,157,259
2022-07-25	7.160	7.160	6.840	6.880	6.880	14,814,924
2022-07-22	7.130	7.220	7.070	7.150	7.150	13,673,124
2022-07-21	7.160	7.240	7.120	7.130	7.130	14,642,403
2022-07-20	6.970	7.250	6.950	7.200	7.200	21,895,898
2022-07-19	6.960	7.040	6.920	7.010	7.010	14,135,104
2022-07-18	6.710	7.010	6.690	6.960	6.960	19,974,767
2022-07-15	6.790	6.930	6.670	6.690	6.690	15,058,293
2022-07-14	6.750	6.850	6.670	6.820	6.820	16,533,870
2022-07-13	6.420	6.790	6.350	6.780	6.780	20,602,010
2022-07-12	6.500	6.570	6.360	6.370	6.370	8,232,000
2022-07-11	6.650	6.670	6.470	6.550	6.550	9,342,350
2022-07-08	6.720	6.790	6.620	6.660	6.660	12,479,251
2022-07-07	6.480	6.700	6.470	6.670	6.670	15,980,406
2022-07-06	6.610	6.650	6.410	6.510	6.510	8,423,398
2022-07-05	6.660	6.700	6.520	6.610	6.610	9,762,364
2022-07-04	6.550	6.740	6.440	6.700	6.700	13,020,630
2022-07-01	6.510	6.640	6.490	6.540	6.540	7,706,552
2022-06-30	6.520	6.650	6.520	6.530	6.530	8,522,930
2022-06-29	6.770	6.810	6.500	6.510	6.510	14,600,122
2022-06-28	6.600	6.830	6.600	6.770	6.770	20,034,611
2022-06-27	6.600	6.690	6.490	6.620	6.620	13,096,738
2022-06-24	6.470	6.650	6.470	6.570	6.570	13,885,744
2022-06-23	6.300	6.510	6.270	6.460	6.460	16,069,101
2022-06-22	6.510	6.550	6.250	6.250	6.250	19,172,995
2022-06-21	6.400	6.550	6.310	6.420	6.420	11,885,847
2022-06-20	6.370	6.410	6.330	6.350	6.350	8,252,688
2022-06-17	6.230	6.320	6.200	6.280	6.280	6,610,539
2022-06-16	6.250	6.330	6.230	6.250	6.250	5,965,509
2022-06-15	6.380	6.410	6.270	6.270	6.270	8,557,600
2022-06-14	6.340	6.390	6.200	6.380	6.380	9,024,968
2022-06-13	6.360	6.460	6.290	6.350	6.350	7,882,059
2022-06-10	6.310	6.460	6.310	6.400	6.400	7,674,564
2022-06-09	6.450	6.470	6.310	6.350	6.350	7,387,076
2022-06-08	6.410	6.500	6.290	6.470	6.470	9,292,391
2022-06-07	6.430	6.480	6.330	6.470	6.470	8,673,760
2022-06-06	6.420	6.520	6.400	6.460	6.460	10,440,540
2022-06-02	6.250	6.400	6.210	6.390	6.390	8,173,488
2022-06-01	6.250	6.290	6.140	6.270	6.270	6,366,154
2022-05-31	6.150	6.250	6.140	6.230	6.230	5,966,602
2022-05-30	6.160	6.210	6.100	6.190	6.190	5,667,652
2022-05-27	6.180	6.220	6.090	6.130	6.130	5,757,816
2022-05-26	6.090	6.210	5.990	6.160	6.160	7,936,235
2022-05-25	5.910	6.060	5.900	6.050	6.050	5,384,694
2022-05-24	6.190	6.210	5.890	5.920	5.920	9,142,088
2022-05-23	6.030	6.160	6.020	6.150	6.150	5,996,864
2022-05-20	6.000	6.050	5.960	6.030	6.030	5,620,836
2022-05-19	5.870	6.020	5.840	6.020	6.020	5,924,184
2022-05-18	5.860	6.020	5.860	5.930	5.930	6,560,520
2022-05-17	5.880	5.880	5.760	5.840	5.840	4,173,516
2022-05-16	5.860	5.930	5.820	5.880	5.880	4,684,585
2022-05-13	5.840	5.870	5.770	5.850	5.850	5,327,793
2022-05-12	5.650	5.850	5.650	5.840	5.840	8,891,816

← NewerPage 18 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.