Tellhow Sci-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9.180 | 9.190 | 9.080 | 9.140 | 9.140 | 24,951,165 |
| 2025-07-24 | 9.100 | 9.180 | 9.080 | 9.180 | 9.180 | 26,868,294 |
| 2025-07-23 | 9.220 | 9.300 | 9.090 | 9.100 | 9.100 | 37,960,669 |
| 2025-07-22 | 9.500 | 9.560 | 9.270 | 9.320 | 9.320 | 56,572,760 |
| 2025-07-21 | 9.480 | 9.550 | 9.410 | 9.530 | 9.530 | 37,371,583 |
| 2025-07-18 | 9.540 | 9.660 | 9.500 | 9.510 | 9.510 | 35,784,201 |
| 2025-07-17 | 9.480 | 9.700 | 9.260 | 9.590 | 9.590 | 65,658,460 |
| 2025-07-16 | 9.850 | 9.930 | 9.490 | 9.570 | 9.570 | 74,739,170 |
| 2025-07-15 | 9.290 | 9.800 | 9.280 | 9.750 | 9.750 | 112,720,394 |
| 2025-07-14 | 9.110 | 9.580 | 9.070 | 9.440 | 9.440 | 78,515,043 |
| 2025-07-11 | 9.200 | 9.210 | 9.100 | 9.120 | 9.120 | 33,089,157 |
| 2025-07-10 | 9.070 | 9.240 | 8.980 | 9.200 | 9.200 | 39,427,570 |
| 2025-07-09 | 9.160 | 9.280 | 9.090 | 9.110 | 9.110 | 42,978,210 |
| 2025-07-08 | 9.170 | 9.210 | 9.050 | 9.210 | 9.210 | 34,640,777 |
| 2025-07-07 | 9.140 | 9.210 | 8.910 | 9.150 | 9.150 | 36,817,287 |
| 2025-07-04 | 9.140 | 9.330 | 9.030 | 9.120 | 9.120 | 45,264,510 |
| 2025-07-03 | 9.090 | 9.210 | 9.020 | 9.090 | 9.090 | 38,522,912 |
| 2025-07-02 | 9.390 | 9.390 | 9.020 | 9.090 | 9.090 | 70,276,783 |
| 2025-07-01 | 9.770 | 9.960 | 9.420 | 9.520 | 9.520 | 95,519,539 |
| 2025-06-30 | 9.410 | 9.860 | 9.410 | 9.770 | 9.770 | 97,209,521 |
| 2025-06-27 | 9.470 | 9.720 | 9.200 | 9.440 | 9.440 | 108,831,143 |
| 2025-06-26 | 9.800 | 10.400 | 9.630 | 9.730 | 9.730 | 196,712,239 |
| 2025-06-25 | 8.990 | 9.460 | 8.970 | 9.460 | 9.460 | 97,184,330 |
| 2025-06-24 | 8.310 | 8.740 | 8.220 | 8.600 | 8.600 | 43,321,679 |
| 2025-06-23 | 8.080 | 8.420 | 8.050 | 8.370 | 8.370 | 25,541,610 |
| 2025-06-20 | 8.600 | 8.730 | 8.240 | 8.270 | 8.270 | 37,612,135 |
| 2025-06-19 | 8.630 | 9.170 | 8.630 | 8.760 | 8.760 | 64,728,949 |
| 2025-06-18 | 8.400 | 8.710 | 8.230 | 8.630 | 8.630 | 53,140,125 |
| 2025-06-17 | 8.110 | 8.430 | 8.040 | 8.400 | 8.400 | 46,752,385 |
| 2025-06-16 | 8.090 | 8.190 | 8.000 | 8.100 | 8.100 | 17,143,146 |
| 2025-06-13 | 8.130 | 8.190 | 8.000 | 8.080 | 8.080 | 22,668,780 |
| 2025-06-12 | 8.140 | 8.140 | 7.990 | 8.060 | 8.060 | 14,354,359 |
| 2025-06-11 | 8.120 | 8.160 | 8.080 | 8.140 | 8.140 | 13,544,300 |
| 2025-06-10 | 8.330 | 8.350 | 8.010 | 8.130 | 8.130 | 30,705,529 |
| 2025-06-09 | 8.280 | 8.560 | 8.280 | 8.320 | 8.320 | 39,352,036 |
| 2025-06-06 | 8.250 | 8.330 | 8.150 | 8.170 | 8.170 | 30,119,110 |
| 2025-06-05 | 8.100 | 8.580 | 7.940 | 8.380 | 8.380 | 58,014,885 |
| 2025-06-04 | 8.290 | 8.340 | 8.040 | 8.100 | 8.100 | 38,794,900 |
| 2025-06-03 | 8.300 | 8.380 | 8.240 | 8.290 | 8.290 | 12,618,400 |
| 2025-05-30 | 8.740 | 8.740 | 8.250 | 8.290 | 8.290 | 32,366,266 |
| 2025-05-29 | 8.590 | 8.870 | 8.570 | 8.700 | 8.700 | 23,138,190 |
| 2025-05-28 | 8.910 | 8.910 | 8.600 | 8.650 | 8.650 | 28,507,901 |
| 2025-05-27 | 8.650 | 9.130 | 8.650 | 8.960 | 8.960 | 44,724,699 |
| 2025-05-26 | 8.470 | 9.030 | 8.470 | 8.750 | 8.750 | 35,666,271 |
| 2025-05-23 | 8.670 | 8.720 | 8.480 | 8.490 | 8.490 | 27,765,390 |
| 2025-05-22 | 8.810 | 9.090 | 8.700 | 8.840 | 8.840 | 24,418,843 |
| 2025-05-21 | 9.030 | 9.040 | 8.810 | 8.850 | 8.850 | 25,135,177 |
| 2025-05-20 | 9.080 | 9.140 | 8.910 | 9.030 | 9.030 | 23,793,953 |
| 2025-05-19 | 9.180 | 9.260 | 8.920 | 9.090 | 9.090 | 27,202,400 |
| 2025-05-16 | 8.890 | 9.250 | 8.890 | 9.120 | 9.120 | 27,421,300 |
| 2025-05-15 | 9.630 | 9.650 | 9.020 | 9.080 | 9.080 | 51,804,652 |
| 2025-05-14 | 9.700 | 9.940 | 9.470 | 9.760 | 9.760 | 47,579,722 |
| 2025-05-13 | 9.850 | 10.290 | 9.630 | 9.640 | 9.640 | 64,638,950 |
| 2025-05-12 | 9.800 | 9.900 | 9.600 | 9.750 | 9.750 | 39,586,321 |
| 2025-05-09 | 10.100 | 10.200 | 9.560 | 9.590 | 9.590 | 47,194,412 |
| 2025-05-08 | 10.100 | 10.350 | 10.000 | 10.030 | 10.030 | 55,949,880 |
| 2025-05-07 | 10.000 | 10.390 | 9.860 | 10.010 | 10.010 | 72,966,635 |
| 2025-05-06 | 9.600 | 10.160 | 9.450 | 9.910 | 9.910 | 80,437,252 |
| 2025-04-30 | 8.830 | 9.670 | 8.800 | 9.270 | 9.270 | 71,305,601 |
| 2025-04-29 | 8.950 | 9.070 | 8.510 | 8.830 | 8.830 | 59,288,750 |
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.