Tellhow Sci-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.050	7.130	7.010	7.110	7.110	7,641,828
2022-02-08	6.850	7.030	6.830	7.020	7.020	8,424,138
2022-02-07	7.000	7.020	6.530	6.970	6.970	16,108,894
2022-01-28	6.980	7.060	6.920	6.970	6.970	6,556,849
2022-01-27	7.030	7.110	6.890	6.960	6.960	8,069,275
2022-01-26	7.010	7.100	6.950	7.010	7.010	5,913,994
2022-01-25	7.340	7.400	6.950	6.960	6.960	8,947,055
2022-01-24	7.290	7.440	7.230	7.360	7.360	5,406,882
2022-01-21	7.450	7.490	7.300	7.340	7.340	8,695,012
2022-01-20	7.840	7.860	7.490	7.510	7.510	15,946,380
2022-01-19	8.010	8.060	7.840	7.860	7.860	13,948,831
2022-01-18	7.980	8.240	7.930	8.080	8.080	20,868,005
2022-01-17	7.810	7.930	7.750	7.910	7.910	11,483,137
2022-01-14	7.980	7.980	7.820	7.820	7.820	7,321,281
2022-01-13	8.030	8.050	7.920	7.920	7.920	7,746,224
2022-01-12	7.950	8.070	7.950	8.020	8.020	7,702,940
2022-01-11	7.970	8.070	7.900	7.910	7.910	7,400,940
2022-01-10	7.890	7.980	7.750	7.970	7.970	8,482,117
2022-01-07	8.140	8.200	7.900	7.900	7.900	13,204,348
2022-01-06	8.060	8.180	7.970	8.110	8.110	12,399,264
2022-01-05	8.100	8.260	8.050	8.130	8.130	13,823,873
2022-01-04	8.250	8.280	8.030	8.130	8.130	18,718,764
2021-12-31	8.320	8.400	8.240	8.270	8.270	15,554,972
2021-12-30	8.250	8.370	8.220	8.320	8.320	12,834,091
2021-12-29	8.230	8.300	8.160	8.240	8.240	9,690,240
2021-12-28	8.310	8.400	8.170	8.230	8.230	15,406,858
2021-12-27	8.300	8.520	8.160	8.380	8.380	16,363,270
2021-12-24	8.560	8.650	8.300	8.320	8.320	22,388,381
2021-12-23	8.390	8.680	8.290	8.620	8.620	27,646,318
2021-12-22	8.420	8.440	8.260	8.390	8.390	20,732,918
2021-12-21	8.400	8.470	8.260	8.420	8.420	21,442,010
2021-12-20	8.530	8.560	8.350	8.400	8.400	33,150,071
2021-12-17	8.910	9.040	8.730	8.750	8.750	50,305,982
2021-12-16	8.650	9.100	8.450	8.950	8.950	80,785,109
2021-12-15	8.300	8.370	8.110	8.350	8.350	28,684,139
2021-12-14	7.860	8.330	7.850	8.270	8.270	35,427,822
2021-12-13	7.950	8.010	7.870	7.940	7.940	13,562,854
2021-12-10	8.130	8.160	7.880	7.900	7.900	22,827,179
2021-12-09	8.240	8.360	8.020	8.130	8.130	33,045,287
2021-12-08	7.760	8.530	7.760	8.240	8.240	51,245,757
2021-12-07	8.050	8.110	7.680	7.750	7.750	21,850,189
2021-12-06	8.310	8.350	7.970	8.030	8.030	24,030,175
2021-12-03	8.150	8.380	8.050	8.320	8.320	26,345,148
2021-12-02	8.390	8.400	8.100	8.130	8.130	21,572,482
2021-12-01	8.170	8.320	8.140	8.300	8.300	20,517,128
2021-11-30	8.090	8.360	8.080	8.190	8.190	25,892,653
2021-11-29	7.940	8.180	7.880	8.080	8.080	15,933,970
2021-11-26	7.980	8.120	7.960	8.040	8.040	10,662,440
2021-11-25	8.010	8.150	7.980	8.050	8.050	14,330,087
2021-11-24	8.100	8.130	7.890	7.990	7.990	18,042,041
2021-11-23	8.130	8.250	8.030	8.080	8.080	20,500,185
2021-11-22	8.130	8.220	8.070	8.120	8.120	18,733,542
2021-11-19	8.030	8.250	7.910	8.130	8.130	30,629,815
2021-11-18	7.700	8.070	7.680	8.030	8.030	31,479,570
2021-11-17	7.560	7.730	7.530	7.730	7.730	15,477,555
2021-11-16	7.700	7.800	7.560	7.580	7.580	17,825,577
2021-11-15	7.680	7.870	7.610	7.710	7.710	20,318,883
2021-11-12	7.390	7.700	7.350	7.660	7.660	20,456,644
2021-11-11	7.360	7.440	7.330	7.390	7.390	11,213,555
2021-11-10	7.330	7.480	7.260	7.390	7.390	12,549,891

← NewerPage 20 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.