Tellhow Sci-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.880 | 5.990 | 5.650 | 5.710 | 5.710 | 33,033,976 |
| 2024-10-29 | 5.980 | 6.010 | 5.860 | 5.970 | 5.970 | 33,670,265 |
| 2024-10-28 | 6.020 | 6.190 | 5.860 | 5.980 | 5.980 | 43,313,708 |
| 2024-10-25 | 5.560 | 6.100 | 5.510 | 5.980 | 5.980 | 51,031,007 |
| 2024-10-24 | 5.600 | 5.740 | 5.380 | 5.680 | 5.680 | 31,915,851 |
| 2024-10-23 | 5.720 | 5.850 | 5.610 | 5.640 | 5.640 | 38,230,297 |
| 2024-10-22 | 5.800 | 5.950 | 5.560 | 5.720 | 5.720 | 45,390,088 |
| 2024-10-21 | 5.650 | 5.950 | 5.490 | 5.830 | 5.830 | 77,927,358 |
| 2024-10-18 | 4.920 | 5.410 | 4.880 | 5.410 | 5.410 | 39,183,325 |
| 2024-10-17 | 5.100 | 5.100 | 4.890 | 4.920 | 4.920 | 33,489,337 |
| 2024-10-16 | 4.800 | 5.200 | 4.730 | 5.190 | 5.190 | 54,114,846 |
| 2024-10-15 | 4.460 | 4.870 | 4.420 | 4.820 | 4.820 | 35,756,965 |
| 2024-10-14 | 4.430 | 4.520 | 4.380 | 4.500 | 4.500 | 15,350,780 |
| 2024-10-11 | 4.580 | 4.600 | 4.270 | 4.310 | 4.310 | 16,815,402 |
| 2024-10-10 | 4.700 | 4.730 | 4.500 | 4.580 | 4.580 | 18,031,181 |
| 2024-10-09 | 5.020 | 5.030 | 4.550 | 4.570 | 4.570 | 33,153,051 |
| 2024-10-08 | 5.000 | 5.010 | 4.630 | 5.010 | 5.010 | 51,340,234 |
| 2024-09-30 | 4.400 | 4.580 | 4.220 | 4.550 | 4.550 | 46,546,895 |
| 2024-09-27 | 4.060 | 4.170 | 3.990 | 4.170 | 4.170 | 20,764,819 |
| 2024-09-26 | 3.870 | 4.050 | 3.850 | 4.020 | 4.020 | 28,457,213 |
| 2024-09-25 | 3.900 | 3.980 | 3.840 | 3.850 | 3.850 | 27,054,010 |
| 2024-09-24 | 3.810 | 3.920 | 3.760 | 3.880 | 3.880 | 27,986,745 |
| 2024-09-23 | 3.800 | 3.910 | 3.700 | 3.840 | 3.840 | 27,207,794 |
| 2024-09-20 | 3.780 | 3.820 | 3.690 | 3.760 | 3.760 | 24,140,149 |
| 2024-09-19 | 3.670 | 3.770 | 3.620 | 3.750 | 3.750 | 25,790,210 |
| 2024-09-18 | 3.640 | 3.710 | 3.590 | 3.670 | 3.670 | 23,861,069 |
| 2024-09-13 | 3.730 | 3.860 | 3.640 | 3.670 | 3.670 | 43,567,710 |
| 2024-09-12 | 3.410 | 3.730 | 3.410 | 3.730 | 3.730 | 48,720,996 |
| 2024-09-11 | 3.470 | 3.490 | 3.370 | 3.390 | 3.390 | 6,710,930 |
| 2024-09-10 | 3.410 | 3.500 | 3.360 | 3.490 | 3.490 | 7,058,300 |
| 2024-09-09 | 3.360 | 3.450 | 3.340 | 3.410 | 3.410 | 8,068,230 |
| 2024-09-06 | 3.450 | 3.480 | 3.370 | 3.390 | 3.390 | 5,906,030 |
| 2024-09-05 | 3.430 | 3.470 | 3.400 | 3.460 | 3.460 | 3,952,700 |
| 2024-09-04 | 3.420 | 3.460 | 3.400 | 3.420 | 3.420 | 4,329,500 |
| 2024-09-03 | 3.400 | 3.460 | 3.370 | 3.460 | 3.460 | 5,880,090 |
| 2024-09-02 | 3.450 | 3.480 | 3.360 | 3.360 | 3.360 | 5,510,650 |
| 2024-08-30 | 3.340 | 3.510 | 3.340 | 3.450 | 3.450 | 7,071,080 |
| 2024-08-29 | 3.310 | 3.390 | 3.280 | 3.360 | 3.360 | 4,742,900 |
| 2024-08-28 | 3.250 | 3.340 | 3.230 | 3.320 | 3.320 | 4,840,360 |
| 2024-08-27 | 3.350 | 3.360 | 3.260 | 3.270 | 3.270 | 4,811,030 |
| 2024-08-26 | 3.300 | 3.390 | 3.300 | 3.370 | 3.370 | 4,698,110 |
| 2024-08-23 | 3.330 | 3.350 | 3.260 | 3.300 | 3.300 | 5,178,543 |
| 2024-08-22 | 3.390 | 3.420 | 3.320 | 3.330 | 3.330 | 4,113,530 |
| 2024-08-21 | 3.400 | 3.420 | 3.360 | 3.390 | 3.390 | 3,536,747 |
| 2024-08-20 | 3.500 | 3.500 | 3.380 | 3.410 | 3.410 | 5,067,160 |
| 2024-08-19 | 3.500 | 3.550 | 3.460 | 3.480 | 3.480 | 5,280,686 |
| 2024-08-16 | 3.590 | 3.600 | 3.480 | 3.500 | 3.500 | 6,635,700 |
| 2024-08-15 | 3.510 | 3.600 | 3.450 | 3.590 | 3.590 | 7,335,820 |
| 2024-08-14 | 3.520 | 3.550 | 3.490 | 3.500 | 3.500 | 5,608,900 |
| 2024-08-13 | 3.470 | 3.570 | 3.430 | 3.530 | 3.530 | 8,028,660 |
| 2024-08-12 | 3.580 | 3.580 | 3.460 | 3.480 | 3.480 | 10,075,970 |
| 2024-08-09 | 3.650 | 3.710 | 3.550 | 3.570 | 3.570 | 12,440,248 |
| 2024-08-08 | 3.740 | 3.740 | 3.590 | 3.680 | 3.680 | 20,692,144 |
| 2024-08-07 | 3.650 | 3.790 | 3.610 | 3.780 | 3.780 | 19,390,411 |
| 2024-08-06 | 3.520 | 3.710 | 3.520 | 3.660 | 3.660 | 13,258,582 |
| 2024-08-05 | 3.600 | 3.680 | 3.490 | 3.490 | 3.490 | 7,727,782 |
| 2024-08-02 | 3.700 | 3.740 | 3.620 | 3.640 | 3.640 | 7,976,897 |
| 2024-08-01 | 3.680 | 3.780 | 3.680 | 3.710 | 3.710 | 10,399,624 |
| 2024-07-31 | 3.580 | 3.700 | 3.550 | 3.690 | 3.690 | 9,115,337 |
| 2024-07-30 | 3.480 | 3.600 | 3.450 | 3.580 | 3.580 | 10,245,145 |
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.