Tellhow Sci-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	9.390	9.440	9.310	9.410	9.410	17,829,077
2025-10-24	9.220	9.410	9.220	9.350	9.350	20,280,624
2025-10-23	9.190	9.220	9.020	9.200	9.200	15,926,678
2025-10-22	9.260	9.310	9.180	9.220	9.220	11,584,425
2025-10-21	9.260	9.300	9.160	9.290	9.290	15,816,380
2025-10-20	9.220	9.270	9.130	9.200	9.200	15,274,880
2025-10-17	9.520	9.560	9.130	9.150	9.150	28,746,560
2025-10-16	9.870	9.870	9.540	9.570	9.570	26,237,110
2025-10-15	9.820	9.850	9.600	9.850	9.850	22,904,350
2025-10-14	9.850	10.040	9.730	9.790	9.790	36,805,614
2025-10-13	9.550	9.800	9.290	9.800	9.800	26,597,080
2025-10-10	9.780	9.850	9.670	9.780	9.780	24,786,331
2025-10-09	9.760	9.850	9.690	9.810	9.810	27,823,106
2025-09-30	9.550	9.840	9.550	9.760	9.760	26,769,568
2025-09-29	9.510	9.590	9.390	9.550	9.550	16,678,809
2025-09-26	9.750	9.800	9.560	9.570	9.570	22,132,870
2025-09-25	9.750	9.900	9.680	9.780	9.780	25,589,024
2025-09-24	9.540	9.770	9.410	9.760	9.760	23,803,469
2025-09-23	9.790	10.020	9.360	9.600	9.600	34,415,434
2025-09-22	9.860	9.880	9.680	9.800	9.800	22,753,743
2025-09-19	9.840	10.050	9.790	9.860	9.860	27,635,083
2025-09-18	9.990	10.200	9.760	9.860	9.860	53,247,316
2025-09-17	10.000	10.010	9.900	9.950	9.950	29,469,130
2025-09-16	10.030	10.050	9.930	10.020	10.020	31,464,602
2025-09-15	10.230	10.330	9.930	10.020	10.020	59,433,282
2025-09-12	10.260	10.840	10.260	10.330	10.330	82,597,959
2025-09-11	9.900	10.390	9.830	10.220	10.220	59,575,618
2025-09-10	9.840	10.030	9.830	9.860	9.860	27,414,200
2025-09-09	10.050	10.060	9.750	9.810	9.810	27,605,080
2025-09-08	10.070	10.100	9.890	10.040	10.040	27,955,904
2025-09-05	9.920	10.070	9.680	10.070	10.070	38,085,807
2025-09-04	10.170	10.300	9.690	9.870	9.870	42,409,844
2025-09-03	10.980	11.000	10.120	10.150	10.150	53,250,607
2025-09-02	11.140	11.170	10.700	10.980	10.980	55,107,012
2025-09-01	11.380	11.390	11.110	11.210	11.210	36,845,185
2025-08-29	11.390	11.400	11.150	11.270	11.270	47,524,245
2025-08-28	11.320	11.570	10.930	11.550	11.550	72,592,685
2025-08-27	11.750	11.960	11.380	11.390	11.390	90,365,917
2025-08-26	11.820	11.930	11.620	11.660	11.660	63,536,422
2025-08-25	12.200	12.320	11.640	11.820	11.820	113,566,400
2025-08-22	12.490	12.800	11.980	12.190	12.190	151,178,892
2025-08-21	13.500	13.500	12.160	12.500	12.500	213,637,226
2025-08-20	12.890	12.890	12.890	12.890	12.890	13,692,177
2025-08-19	11.720	11.720	11.720	11.720	11.720	21,581,078
2025-08-18	10.080	10.900	10.040	10.650	10.650	107,248,026
2025-08-15	9.820	10.230	9.800	9.990	9.990	64,081,240
2025-08-14	10.180	10.180	9.760	9.830	9.830	66,598,412
2025-08-13	9.910	10.270	9.820	10.180	10.180	74,424,236
2025-08-12	10.000	10.280	9.890	9.930	9.930	69,476,174
2025-08-11	9.550	10.140	9.550	10.030	10.030	110,325,947
2025-08-08	9.610	9.760	9.530	9.560	9.560	41,526,158
2025-08-07	9.750	9.930	9.580	9.650	9.650	57,792,120
2025-08-06	9.580	9.780	9.490	9.710	9.710	69,433,292
2025-08-05	9.640	9.700	9.450	9.570	9.570	55,278,632
2025-08-04	9.170	9.550	9.130	9.540	9.540	54,449,840
2025-08-01	9.370	9.430	9.150	9.170	9.170	34,853,464
2025-07-31	9.420	9.630	9.360	9.430	9.430	44,755,480
2025-07-30	9.750	9.830	9.430	9.510	9.510	51,920,308
2025-07-29	9.530	9.550	9.380	9.480	9.480	44,106,792
2025-07-28	9.180	9.520	9.170	9.470	9.470	57,973,221

← NewerPage 5 of 21 · 1,219 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.