Tellhow Sci-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9.130 | 9.350 | 8.590 | 8.640 | 8.640 | 60,798,101 |
| 2025-04-25 | 8.220 | 8.990 | 8.200 | 8.990 | 8.990 | 113,864,878 |
| 2025-04-24 | 8.500 | 8.540 | 8.100 | 8.170 | 8.170 | 39,346,171 |
| 2025-04-23 | 8.560 | 8.760 | 8.240 | 8.650 | 8.650 | 52,173,460 |
| 2025-04-22 | 9.190 | 9.190 | 8.600 | 8.680 | 8.680 | 39,237,774 |
| 2025-04-21 | 8.770 | 9.350 | 8.670 | 9.140 | 9.140 | 48,787,511 |
| 2025-04-18 | 9.000 | 9.140 | 8.820 | 8.830 | 8.830 | 33,244,760 |
| 2025-04-17 | 9.090 | 9.400 | 9.050 | 9.060 | 9.060 | 45,878,064 |
| 2025-04-16 | 10.000 | 10.100 | 9.290 | 9.290 | 9.290 | 88,126,231 |
| 2025-04-15 | 10.560 | 10.790 | 10.020 | 10.320 | 10.320 | 78,724,859 |
| 2025-04-14 | 9.730 | 10.540 | 9.730 | 10.540 | 10.540 | 105,598,037 |
| 2025-04-11 | 9.500 | 9.990 | 9.250 | 9.580 | 9.580 | 82,527,903 |
| 2025-04-10 | 8.990 | 9.790 | 8.870 | 9.790 | 9.790 | 134,289,238 |
| 2025-04-09 | 7.740 | 9.330 | 7.740 | 8.900 | 8.900 | 110,635,449 |
| 2025-04-08 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 8,406,900 |
| 2025-04-07 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2025-04-03 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2025-04-02 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2025-04-01 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2025-03-31 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2025-03-28 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2025-03-27 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2025-03-26 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2025-03-25 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2025-03-24 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 0 |
| 2025-03-21 | 9.850 | 9.940 | 9.450 | 9.550 | 9.550 | 71,324,483 |
| 2025-03-20 | 10.240 | 10.810 | 9.900 | 10.010 | 10.010 | 97,531,960 |
| 2025-03-19 | 10.510 | 10.890 | 10.300 | 10.610 | 10.610 | 87,272,351 |
| 2025-03-18 | 10.950 | 11.140 | 10.330 | 10.610 | 10.610 | 121,693,358 |
| 2025-03-17 | 11.900 | 12.450 | 10.930 | 10.940 | 10.940 | 177,751,151 |
| 2025-03-14 | 10.320 | 11.880 | 9.830 | 11.880 | 11.880 | 162,577,657 |
| 2025-03-13 | 11.380 | 11.670 | 10.410 | 10.800 | 10.800 | 145,085,067 |
| 2025-03-12 | 11.140 | 12.210 | 11.140 | 11.490 | 11.490 | 171,251,541 |
| 2025-03-11 | 11.500 | 11.950 | 10.730 | 11.100 | 11.100 | 131,794,069 |
| 2025-03-10 | 11.500 | 11.970 | 10.900 | 11.200 | 11.200 | 112,656,750 |
| 2025-03-07 | 11.000 | 11.780 | 10.800 | 11.630 | 11.630 | 169,824,306 |
| 2025-03-06 | 10.540 | 10.750 | 10.200 | 10.750 | 10.750 | 22,652,883 |
| 2025-03-05 | 9.460 | 9.770 | 9.450 | 9.770 | 9.770 | 107,028,230 |
| 2025-03-04 | 8.330 | 9.180 | 7.880 | 8.880 | 8.880 | 125,195,012 |
| 2025-03-03 | 9.200 | 9.360 | 8.420 | 8.670 | 8.670 | 109,090,857 |
| 2025-02-28 | 9.310 | 9.800 | 8.430 | 9.350 | 9.350 | 155,622,671 |
| 2025-02-27 | 9.390 | 9.790 | 8.890 | 9.370 | 9.370 | 178,727,252 |
| 2025-02-26 | 9.110 | 9.880 | 8.800 | 9.880 | 9.880 | 220,678,543 |
| 2025-02-25 | 9.000 | 9.880 | 8.280 | 8.980 | 8.980 | 269,415,603 |
| 2025-02-24 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 13,815,091 |
| 2025-02-21 | 8.360 | 8.360 | 8.080 | 8.360 | 8.360 | 68,469,786 |
| 2025-02-20 | 7.090 | 7.600 | 7.090 | 7.600 | 7.600 | 83,896,047 |
| 2025-02-19 | 6.580 | 6.910 | 6.450 | 6.910 | 6.910 | 133,075,779 |
| 2025-02-18 | 6.700 | 6.750 | 6.220 | 6.280 | 6.280 | 117,075,398 |
| 2025-02-17 | 6.000 | 6.140 | 5.910 | 6.140 | 6.140 | 46,424,171 |
| 2025-02-14 | 5.470 | 5.600 | 5.290 | 5.580 | 5.580 | 49,062,692 |
| 2025-02-13 | 5.540 | 5.830 | 5.480 | 5.520 | 5.520 | 80,870,346 |
| 2025-02-12 | 4.990 | 5.490 | 4.990 | 5.490 | 5.490 | 11,885,972 |
| 2025-02-11 | 5.030 | 5.050 | 4.930 | 4.990 | 4.990 | 14,033,137 |
| 2025-02-10 | 4.940 | 5.030 | 4.940 | 5.030 | 5.030 | 20,681,734 |
| 2025-02-07 | 4.830 | 5.010 | 4.830 | 4.930 | 4.930 | 22,900,777 |
| 2025-02-06 | 4.730 | 4.830 | 4.670 | 4.830 | 4.830 | 13,436,551 |
| 2025-02-05 | 4.660 | 4.760 | 4.650 | 4.730 | 4.730 | 11,806,870 |
| 2025-01-27 | 4.790 | 4.820 | 4.660 | 4.660 | 4.660 | 15,129,852 |
| 2025-01-24 | 4.830 | 4.850 | 4.700 | 4.780 | 4.780 | 18,690,920 |
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.