Tellhow Sci-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.650 | 5.850 | 5.650 | 5.680 | 5.680 | 8,756,368 |
| 2022-05-10 | 5.580 | 5.690 | 5.520 | 5.640 | 5.640 | 5,051,260 |
| 2022-05-09 | 5.490 | 5.650 | 5.480 | 5.600 | 5.600 | 4,655,533 |
| 2022-05-06 | 5.420 | 5.590 | 5.370 | 5.550 | 5.550 | 6,384,448 |
| 2022-05-05 | 5.420 | 5.610 | 5.390 | 5.540 | 5.540 | 7,798,921 |
| 2022-04-29 | 5.190 | 5.430 | 5.150 | 5.390 | 5.390 | 9,739,792 |
| 2022-04-28 | 5.150 | 5.190 | 4.990 | 5.080 | 5.080 | 6,723,690 |
| 2022-04-27 | 4.800 | 5.140 | 4.750 | 5.140 | 5.140 | 7,956,144 |
| 2022-04-26 | 5.070 | 5.140 | 4.870 | 4.880 | 4.880 | 6,359,785 |
| 2022-04-25 | 5.500 | 5.500 | 5.070 | 5.080 | 5.080 | 8,112,998 |
| 2022-04-22 | 5.590 | 5.640 | 5.460 | 5.570 | 5.570 | 6,521,956 |
| 2022-04-21 | 5.950 | 6.050 | 5.660 | 5.690 | 5.690 | 8,267,008 |
| 2022-04-20 | 5.950 | 6.040 | 5.880 | 5.960 | 5.960 | 5,687,758 |
| 2022-04-19 | 5.890 | 5.970 | 5.890 | 5.940 | 5.940 | 4,028,930 |
| 2022-04-18 | 5.900 | 5.950 | 5.770 | 5.910 | 5.910 | 5,669,796 |
| 2022-04-15 | 6.050 | 6.070 | 5.900 | 5.920 | 5.920 | 8,237,200 |
| 2022-04-14 | 6.050 | 6.130 | 6.050 | 6.090 | 6.090 | 5,642,380 |
| 2022-04-13 | 6.270 | 6.270 | 6.030 | 6.050 | 6.050 | 9,474,607 |
| 2022-04-12 | 6.160 | 6.300 | 6.030 | 6.290 | 6.290 | 10,884,873 |
| 2022-04-11 | 6.480 | 6.500 | 6.180 | 6.180 | 6.180 | 18,191,685 |
| 2022-04-08 | 6.520 | 6.800 | 6.420 | 6.580 | 6.580 | 30,410,758 |
| 2022-04-07 | 6.390 | 6.780 | 6.360 | 6.590 | 6.590 | 42,997,001 |
| 2022-04-06 | 6.090 | 6.170 | 6.080 | 6.160 | 6.160 | 6,466,158 |
| 2022-04-01 | 6.030 | 6.060 | 5.990 | 6.050 | 6.050 | 4,772,134 |
| 2022-03-31 | 6.050 | 6.070 | 6.020 | 6.030 | 6.030 | 4,830,142 |
| 2022-03-30 | 6.050 | 6.080 | 5.990 | 6.060 | 6.060 | 4,971,310 |
| 2022-03-29 | 6.090 | 6.090 | 5.980 | 5.980 | 5.980 | 6,917,746 |
| 2022-03-28 | 6.110 | 6.120 | 5.990 | 6.070 | 6.070 | 4,986,806 |
| 2022-03-25 | 6.130 | 6.200 | 6.090 | 6.090 | 6.090 | 6,194,743 |
| 2022-03-24 | 6.230 | 6.320 | 6.130 | 6.140 | 6.140 | 8,992,798 |
| 2022-03-23 | 6.190 | 6.280 | 6.120 | 6.270 | 6.270 | 9,760,903 |
| 2022-03-22 | 6.140 | 6.180 | 6.060 | 6.120 | 6.120 | 5,981,078 |
| 2022-03-21 | 6.140 | 6.200 | 6.080 | 6.120 | 6.120 | 7,291,104 |
| 2022-03-18 | 6.060 | 6.130 | 6.010 | 6.110 | 6.110 | 5,620,308 |
| 2022-03-17 | 6.070 | 6.160 | 6.010 | 6.020 | 6.020 | 8,397,616 |
| 2022-03-16 | 5.930 | 6.060 | 5.750 | 6.000 | 6.000 | 10,462,555 |
| 2022-03-15 | 6.200 | 6.240 | 5.880 | 5.890 | 5.890 | 9,610,308 |
| 2022-03-14 | 6.450 | 6.520 | 6.280 | 6.280 | 6.280 | 6,263,404 |
| 2022-03-11 | 6.470 | 6.550 | 6.280 | 6.510 | 6.510 | 6,225,843 |
| 2022-03-10 | 6.470 | 6.550 | 6.410 | 6.450 | 6.450 | 6,081,568 |
| 2022-03-09 | 6.550 | 6.650 | 6.000 | 6.360 | 6.360 | 11,083,620 |
| 2022-03-08 | 6.800 | 6.890 | 6.550 | 6.550 | 6.550 | 10,313,286 |
| 2022-03-07 | 7.060 | 7.080 | 6.800 | 6.850 | 6.850 | 8,690,760 |
| 2022-03-04 | 7.150 | 7.180 | 7.070 | 7.080 | 7.080 | 7,580,200 |
| 2022-03-03 | 7.210 | 7.230 | 7.120 | 7.160 | 7.160 | 7,432,782 |
| 2022-03-02 | 7.230 | 7.240 | 7.130 | 7.190 | 7.190 | 7,977,416 |
| 2022-03-01 | 7.020 | 7.280 | 7.020 | 7.210 | 7.210 | 17,806,983 |
| 2022-02-28 | 7.060 | 7.080 | 6.950 | 7.020 | 7.020 | 6,999,890 |
| 2022-02-25 | 7.080 | 7.140 | 7.000 | 7.020 | 7.020 | 10,249,811 |
| 2022-02-24 | 7.110 | 7.250 | 6.850 | 7.080 | 7.080 | 19,956,851 |
| 2022-02-23 | 7.080 | 7.130 | 7.030 | 7.110 | 7.110 | 6,867,535 |
| 2022-02-22 | 7.160 | 7.170 | 6.980 | 7.050 | 7.050 | 8,883,838 |
| 2022-02-21 | 7.000 | 7.200 | 6.980 | 7.150 | 7.150 | 12,472,106 |
| 2022-02-18 | 7.000 | 7.030 | 6.940 | 7.020 | 7.020 | 5,315,117 |
| 2022-02-17 | 7.080 | 7.100 | 7.000 | 7.020 | 7.020 | 6,346,747 |
| 2022-02-16 | 7.020 | 7.080 | 7.000 | 7.060 | 7.060 | 6,572,351 |
| 2022-02-15 | 7.010 | 7.100 | 6.960 | 7.010 | 7.010 | 6,176,293 |
| 2022-02-14 | 7.050 | 7.100 | 7.000 | 7.030 | 7.030 | 4,171,460 |
| 2022-02-11 | 7.130 | 7.150 | 7.010 | 7.050 | 7.050 | 7,759,475 |
| 2022-02-10 | 7.120 | 7.190 | 7.050 | 7.150 | 7.150 | 9,487,974 |
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.