Tellhow Sci-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	18.200	18.560	16.740	17.590	17.590	101,355,653
2026-04-22	17.150	17.440	16.570	17.270	17.270	76,469,336
2026-04-21	17.880	17.880	16.520	17.330	17.330	114,323,966
2026-04-20	17.000	17.420	17.000	17.420	17.420	40,729,577
2026-04-17	14.970	15.910	14.290	15.840	15.840	106,810,719
2026-04-16	14.220	15.270	14.100	14.980	14.980	76,722,400
2026-04-15	15.200	15.300	14.150	14.220	14.220	75,739,399
2026-04-14	14.550	15.350	14.530	15.090	15.090	80,420,713
2026-04-13	14.690	14.780	13.860	14.480	14.480	72,797,758
2026-04-10	14.280	15.150	14.060	14.840	14.840	76,208,853
2026-04-09	14.120	14.270	13.870	14.110	14.110	44,577,379
2026-04-08	13.800	14.300	13.600	14.160	14.160	81,456,160
2026-04-07	13.460	13.880	12.780	13.150	13.150	49,460,825
2026-04-03	13.650	13.800	13.230	13.470	13.470	43,513,124
2026-04-02	13.870	14.100	13.440	13.670	13.670	52,058,828
2026-04-01	13.380	14.140	13.150	13.900	13.900	99,479,021
2026-03-31	13.300	13.610	12.850	12.870	12.870	50,647,599
2026-03-30	12.800	13.760	12.700	13.320	13.320	81,582,175
2026-03-27	12.660	13.280	12.440	12.990	12.990	95,070,051
2026-03-26	13.500	13.590	12.800	12.990	12.990	114,733,663
2026-03-25	15.700	16.060	13.640	13.800	13.800	175,692,030
2026-03-24	14.880	15.750	14.420	15.120	15.120	105,182,861
2026-03-23	14.100	15.320	13.960	14.540	14.540	98,837,359
2026-03-20	15.190	15.830	14.410	14.460	14.460	88,284,722
2026-03-19	14.660	15.310	14.440	14.810	14.810	94,136,106
2026-03-18	14.080	15.440	13.860	15.440	15.440	96,383,486
2026-03-17	14.510	15.200	13.940	14.040	14.040	84,727,607
2026-03-16	14.600	14.720	13.900	14.340	14.340	62,371,615
2026-03-13	14.730	15.000	14.280	14.500	14.500	61,640,137
2026-03-12	16.000	16.150	15.090	15.230	15.230	71,787,081
2026-03-11	16.660	16.960	15.940	16.190	16.190	81,577,353
2026-03-10	16.880	17.130	16.520	16.850	16.850	97,350,052
2026-03-09	15.800	17.200	15.320	16.990	16.990	157,041,354
2026-03-06	15.860	16.180	15.800	16.180	16.180	30,954,355
2026-03-05	13.710	14.710	13.560	14.710	14.710	69,203,641
2026-03-04	12.720	13.650	12.700	13.370	13.370	61,168,529
2026-03-03	14.480	14.510	13.080	13.080	13.080	95,332,219
2026-03-02	15.230	15.660	14.290	14.530	14.530	94,793,337
2026-02-27	14.960	15.930	14.870	15.180	15.180	104,009,455
2026-02-26	14.360	15.410	13.710	15.080	15.080	127,584,145
2026-02-25	13.580	14.670	13.580	14.010	14.010	97,938,019
2026-02-24	13.150	13.730	12.800	13.340	13.340	68,546,924
2026-02-13	13.480	13.800	12.880	12.900	12.900	79,934,103
2026-02-12	12.560	13.890	12.280	13.550	13.550	132,930,206
2026-02-11	12.710	12.960	12.500	12.630	12.630	60,160,120
2026-02-10	12.710	12.870	12.370	12.770	12.770	104,907,398
2026-02-09	11.660	12.680	11.520	12.680	12.680	110,244,555
2026-02-06	11.120	11.890	10.960	11.530	11.530	80,863,632
2026-02-05	12.040	12.310	11.310	11.430	11.430	129,405,843
2026-02-04	12.550	12.700	11.900	12.390	12.390	183,245,128
2026-02-03	11.610	11.620	11.610	11.620	11.620	34,440,749
2026-02-02	11.150	11.290	10.550	10.560	10.560	59,061,270
2026-01-30	10.510	11.350	10.450	11.150	11.150	83,221,220
2026-01-29	11.000	11.100	10.430	10.520	10.520	78,074,991
2026-01-28	11.460	11.480	11.070	11.090	11.090	72,578,093
2026-01-27	11.020	11.900	10.560	11.650	11.650	114,645,766
2026-01-26	11.350	11.800	10.770	11.200	11.200	99,869,754
2026-01-23	10.680	11.350	10.510	11.220	11.220	131,574,325
2026-01-22	10.000	10.570	9.950	10.560	10.560	76,892,059
2026-01-21	9.980	10.400	9.920	10.000	10.000	34,496,813

← NewerPage 3 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.