Tellhow Sci-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.900 | 5.030 | 4.810 | 4.820 | 4.820 | 23,016,690 |
| 2025-01-22 | 4.810 | 4.970 | 4.780 | 4.860 | 4.860 | 19,463,237 |
| 2025-01-21 | 5.020 | 5.030 | 4.780 | 4.850 | 4.850 | 28,174,500 |
| 2025-01-20 | 4.750 | 5.260 | 4.750 | 4.990 | 4.990 | 40,539,639 |
| 2025-01-17 | 4.950 | 5.090 | 4.920 | 4.960 | 4.960 | 24,398,000 |
| 2025-01-16 | 4.840 | 5.030 | 4.840 | 4.960 | 4.960 | 30,620,100 |
| 2025-01-15 | 4.900 | 4.970 | 4.770 | 4.860 | 4.860 | 24,354,470 |
| 2025-01-14 | 4.700 | 4.920 | 4.680 | 4.910 | 4.910 | 28,548,780 |
| 2025-01-13 | 4.740 | 4.760 | 4.560 | 4.640 | 4.640 | 29,532,112 |
| 2025-01-10 | 5.150 | 5.290 | 4.790 | 4.790 | 4.790 | 41,232,118 |
| 2025-01-09 | 4.950 | 5.200 | 4.890 | 5.030 | 5.030 | 37,191,205 |
| 2025-01-08 | 4.930 | 5.150 | 4.820 | 5.060 | 5.060 | 58,137,582 |
| 2025-01-07 | 4.470 | 4.920 | 4.460 | 4.920 | 4.920 | 22,166,124 |
| 2025-01-06 | 4.600 | 4.640 | 4.350 | 4.470 | 4.470 | 26,958,780 |
| 2025-01-03 | 5.050 | 5.100 | 4.590 | 4.630 | 4.630 | 46,005,918 |
| 2025-01-02 | 5.310 | 5.400 | 4.920 | 4.970 | 4.970 | 62,962,398 |
| 2024-12-31 | 5.940 | 6.200 | 5.420 | 5.420 | 5.420 | 99,733,089 |
| 2024-12-30 | 6.800 | 7.000 | 6.020 | 6.020 | 6.020 | 143,409,360 |
| 2024-12-27 | 6.610 | 6.690 | 6.460 | 6.690 | 6.690 | 75,387,981 |
| 2024-12-26 | 5.540 | 6.080 | 5.410 | 6.080 | 6.080 | 43,864,468 |
| 2024-12-25 | 5.100 | 5.530 | 5.100 | 5.530 | 5.530 | 32,799,939 |
| 2024-12-24 | 5.330 | 5.400 | 5.000 | 5.030 | 5.030 | 22,475,715 |
| 2024-12-23 | 5.660 | 5.750 | 5.200 | 5.230 | 5.230 | 37,682,060 |
| 2024-12-20 | 5.290 | 5.800 | 5.140 | 5.660 | 5.660 | 51,033,306 |
| 2024-12-19 | 4.970 | 5.530 | 4.890 | 5.330 | 5.330 | 35,269,854 |
| 2024-12-18 | 5.010 | 5.130 | 4.900 | 5.030 | 5.030 | 19,164,437 |
| 2024-12-17 | 5.420 | 5.470 | 5.140 | 5.160 | 5.160 | 13,377,600 |
| 2024-12-16 | 5.400 | 5.470 | 5.390 | 5.420 | 5.420 | 9,313,480 |
| 2024-12-13 | 5.610 | 5.610 | 5.380 | 5.400 | 5.400 | 15,539,645 |
| 2024-12-12 | 5.530 | 5.730 | 5.520 | 5.600 | 5.600 | 16,928,500 |
| 2024-12-11 | 5.480 | 5.540 | 5.470 | 5.530 | 5.530 | 8,178,970 |
| 2024-12-10 | 5.620 | 5.650 | 5.480 | 5.490 | 5.490 | 13,321,461 |
| 2024-12-09 | 5.560 | 5.660 | 5.430 | 5.500 | 5.500 | 14,368,770 |
| 2024-12-06 | 5.660 | 5.700 | 5.500 | 5.550 | 5.550 | 16,485,030 |
| 2024-12-05 | 5.390 | 5.650 | 5.380 | 5.600 | 5.600 | 21,583,904 |
| 2024-12-04 | 5.440 | 5.470 | 5.370 | 5.410 | 5.410 | 10,837,243 |
| 2024-12-03 | 5.450 | 5.470 | 5.370 | 5.440 | 5.440 | 9,625,440 |
| 2024-12-02 | 5.340 | 5.450 | 5.330 | 5.440 | 5.440 | 11,701,491 |
| 2024-11-29 | 5.310 | 5.350 | 5.220 | 5.340 | 5.340 | 8,977,232 |
| 2024-11-28 | 5.280 | 5.350 | 5.270 | 5.310 | 5.310 | 7,469,280 |
| 2024-11-27 | 5.170 | 5.310 | 5.080 | 5.300 | 5.300 | 10,360,730 |
| 2024-11-26 | 5.230 | 5.400 | 5.180 | 5.190 | 5.190 | 8,405,630 |
| 2024-11-25 | 5.190 | 5.250 | 5.100 | 5.230 | 5.230 | 8,152,050 |
| 2024-11-22 | 5.400 | 5.400 | 5.180 | 5.180 | 5.180 | 13,792,889 |
| 2024-11-21 | 5.290 | 5.550 | 5.280 | 5.410 | 5.410 | 17,507,961 |
| 2024-11-20 | 5.220 | 5.320 | 5.180 | 5.290 | 5.290 | 11,488,680 |
| 2024-11-19 | 5.080 | 5.310 | 5.060 | 5.230 | 5.230 | 13,374,330 |
| 2024-11-18 | 5.160 | 5.200 | 4.990 | 5.040 | 5.040 | 13,807,343 |
| 2024-11-15 | 5.290 | 5.320 | 5.120 | 5.130 | 5.130 | 12,852,724 |
| 2024-11-14 | 5.450 | 5.450 | 5.290 | 5.290 | 5.290 | 11,575,331 |
| 2024-11-13 | 5.400 | 5.500 | 5.320 | 5.440 | 5.440 | 11,884,332 |
| 2024-11-12 | 5.690 | 5.710 | 5.350 | 5.440 | 5.440 | 25,080,500 |
| 2024-11-11 | 5.660 | 5.750 | 5.610 | 5.680 | 5.680 | 21,695,372 |
| 2024-11-08 | 5.500 | 5.730 | 5.500 | 5.580 | 5.580 | 24,265,540 |
| 2024-11-07 | 5.570 | 5.570 | 5.370 | 5.500 | 5.500 | 26,081,175 |
| 2024-11-06 | 5.520 | 5.680 | 5.370 | 5.600 | 5.600 | 28,769,495 |
| 2024-11-05 | 5.290 | 5.550 | 5.290 | 5.470 | 5.470 | 24,009,810 |
| 2024-11-04 | 5.190 | 5.250 | 5.130 | 5.250 | 5.250 | 18,312,311 |
| 2024-11-01 | 5.730 | 5.770 | 5.190 | 5.250 | 5.250 | 41,961,733 |
| 2024-10-31 | 5.720 | 5.850 | 5.600 | 5.770 | 5.770 | 24,115,867 |
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.