Tellhow Sci-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7.510 | 7.750 | 7.410 | 7.470 | 7.470 | 27,068,790 |
| 2026-07-21 | 7.510 | 7.700 | 6.890 | 7.610 | 7.610 | 45,757,972 |
| 2026-07-20 | 7.680 | 8.080 | 7.420 | 7.570 | 7.570 | 36,209,346 |
| 2026-07-17 | 8.060 | 8.090 | 7.590 | 7.700 | 7.700 | 33,853,011 |
| 2026-07-16 | 8.220 | 8.300 | 8.010 | 8.040 | 8.040 | 24,505,880 |
| 2026-07-15 | 8.460 | 8.550 | 8.210 | 8.300 | 8.300 | 24,129,744 |
| 2026-07-14 | 8.450 | 8.470 | 8.000 | 8.440 | 8.440 | 27,293,360 |
| 2026-07-13 | 9.180 | 9.230 | 8.370 | 8.440 | 8.440 | 32,498,528 |
| 2026-07-10 | 9.040 | 9.620 | 8.880 | 9.230 | 9.230 | 32,674,241 |
| 2026-07-09 | 9.040 | 9.090 | 8.560 | 8.980 | 8.980 | 26,049,837 |
| 2026-07-08 | 9.400 | 9.400 | 8.980 | 8.980 | 8.980 | 23,047,460 |
| 2026-07-07 | 9.840 | 10.030 | 9.250 | 9.290 | 9.290 | 31,803,701 |
| 2026-07-06 | 10.010 | 10.380 | 9.800 | 9.840 | 9.840 | 37,003,820 |
| 2026-07-03 | 9.540 | 10.090 | 9.520 | 9.950 | 9.950 | 40,203,646 |
| 2026-07-02 | 10.060 | 10.110 | 9.490 | 9.530 | 9.530 | 41,708,100 |
| 2026-07-01 | 10.100 | 10.240 | 9.890 | 10.060 | 10.060 | 27,461,148 |
| 2026-06-30 | 10.000 | 10.180 | 9.810 | 10.100 | 10.100 | 20,750,070 |
| 2026-06-29 | 10.150 | 10.300 | 9.820 | 10.000 | 10.000 | 29,658,208 |
| 2026-06-26 | 10.710 | 10.790 | 10.280 | 10.310 | 10.310 | 31,755,314 |
| 2026-06-25 | 11.120 | 11.120 | 10.670 | 10.810 | 10.810 | 30,694,282 |
| 2026-06-24 | 11.230 | 11.260 | 11.000 | 11.140 | 11.117 | 24,568,415 |
| 2026-06-23 | 11.680 | 11.690 | 11.180 | 11.260 | 11.237 | 32,264,392 |
| 2026-06-22 | 12.070 | 12.450 | 11.480 | 11.700 | 11.676 | 40,537,666 |
| 2026-06-18 | 11.830 | 12.410 | 11.620 | 12.130 | 12.105 | 33,813,592 |
| 2026-06-17 | 11.770 | 12.160 | 11.710 | 11.840 | 11.840 | 23,994,176 |
| 2026-06-16 | 11.920 | 12.000 | 11.670 | 11.900 | 11.900 | 27,597,600 |
| 2026-06-15 | 12.000 | 12.100 | 11.650 | 11.910 | 11.910 | 29,976,279 |
| 2026-06-12 | 11.610 | 12.280 | 11.610 | 11.800 | 11.800 | 42,695,058 |
| 2026-06-11 | 11.790 | 11.790 | 11.380 | 11.450 | 11.450 | 32,823,250 |
| 2026-06-10 | 12.190 | 12.190 | 11.500 | 11.880 | 11.880 | 38,314,193 |
| 2026-06-09 | 12.500 | 12.500 | 12.170 | 12.310 | 12.310 | 29,221,184 |
| 2026-06-08 | 12.620 | 12.930 | 12.150 | 12.360 | 12.360 | 34,596,130 |
| 2026-06-05 | 13.450 | 13.850 | 13.050 | 13.190 | 13.190 | 40,869,681 |
| 2026-06-04 | 13.580 | 13.860 | 13.220 | 13.450 | 13.450 | 37,202,351 |
| 2026-06-03 | 12.720 | 13.840 | 12.600 | 13.730 | 13.730 | 67,390,073 |
| 2026-06-02 | 12.900 | 13.040 | 12.350 | 12.840 | 12.840 | 36,740,329 |
| 2026-06-01 | 12.810 | 13.480 | 12.600 | 12.900 | 12.900 | 56,593,877 |
| 2026-05-29 | 14.080 | 14.280 | 12.740 | 12.750 | 12.750 | 68,545,003 |
| 2026-05-28 | 14.420 | 14.550 | 13.810 | 14.160 | 14.160 | 52,396,153 |
| 2026-05-27 | 15.320 | 15.590 | 14.440 | 14.450 | 14.450 | 91,726,044 |
| 2026-05-26 | 13.330 | 15.430 | 13.110 | 15.280 | 15.280 | 148,787,620 |
| 2026-05-25 | 14.500 | 15.290 | 13.910 | 14.030 | 14.030 | 51,154,377 |
| 2026-05-22 | 13.940 | 14.360 | 13.770 | 14.210 | 14.210 | 31,147,564 |
| 2026-05-21 | 14.830 | 14.860 | 13.830 | 13.860 | 13.860 | 62,880,577 |
| 2026-05-20 | 14.500 | 14.940 | 14.230 | 14.750 | 14.750 | 40,788,393 |
| 2026-05-19 | 14.300 | 14.600 | 13.840 | 14.490 | 14.490 | 42,949,322 |
| 2026-05-18 | 14.500 | 14.640 | 14.220 | 14.350 | 14.350 | 37,707,807 |
| 2026-05-15 | 15.210 | 15.320 | 14.500 | 14.660 | 14.660 | 42,003,596 |
| 2026-05-14 | 16.110 | 16.260 | 15.180 | 15.200 | 15.200 | 50,021,581 |
| 2026-05-13 | 15.580 | 16.510 | 15.200 | 16.240 | 16.240 | 52,938,123 |
| 2026-05-12 | 16.180 | 16.290 | 15.400 | 15.740 | 15.740 | 45,966,348 |
| 2026-05-11 | 16.740 | 16.820 | 16.020 | 16.140 | 16.140 | 49,458,983 |
| 2026-05-08 | 16.790 | 17.020 | 16.630 | 16.700 | 16.700 | 40,700,434 |
| 2026-05-07 | 17.000 | 17.400 | 16.880 | 17.000 | 17.000 | 49,165,965 |
| 2026-05-06 | 15.940 | 17.230 | 15.880 | 16.830 | 16.830 | 63,329,652 |
| 2026-04-30 | 15.850 | 16.180 | 15.650 | 15.690 | 15.690 | 35,721,471 |
| 2026-04-29 | 15.550 | 16.240 | 15.550 | 15.930 | 15.930 | 34,810,098 |
| 2026-04-28 | 16.110 | 16.300 | 15.670 | 15.830 | 15.830 | 42,740,466 |
| 2026-04-27 | 16.800 | 16.940 | 16.100 | 16.380 | 16.380 | 48,526,164 |
| 2026-04-24 | 17.200 | 17.630 | 16.900 | 17.060 | 17.060 | 53,620,260 |
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.