Shenzhen - Delayed Quote CNY

Tellgen Corporation (300642.SZ)

13.94
+0.10
+(0.72%)
At close: May 16 at 3:04:43 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 16, 202513.7713.9913.7713.9413.941,454,300
May 15, 202513.8113.9113.7113.8413.841,463,580
May 14, 202513.9213.9813.6913.8313.831,823,500
May 13, 202514.0014.0813.8313.9313.931,928,942
May 12, 202513.9713.9913.7613.9113.911,796,230
May 9, 202514.0414.2213.7513.8113.811,853,200
May 8, 202513.7914.0413.7914.0014.002,142,120
May 7, 202513.8413.9813.7313.8513.852,436,000
May 6, 202513.5413.7713.5213.7713.772,392,000
Apr 30, 202513.3013.5613.3013.4913.492,049,280
Apr 29, 202513.0113.4013.0113.3013.302,124,400
Apr 28, 202513.1313.4012.7813.0613.063,145,820
Apr 25, 202513.2613.4213.1713.2113.211,375,900
Apr 24, 202513.3013.5213.1213.2213.221,990,400
Apr 23, 202513.4513.4913.2613.3513.352,327,620
Apr 22, 202513.1813.3713.1013.2813.282,127,040
Apr 21, 202513.0013.2412.8213.1813.182,206,200
Apr 18, 202513.0213.3312.9013.0213.021,802,300
Apr 17, 202512.9513.2312.9013.0413.041,740,500
Apr 16, 202513.3713.3812.7512.9712.972,576,200
Apr 15, 202513.3113.4413.1813.3613.361,650,660
Apr 14, 202513.2713.4813.2213.3313.332,195,200
Apr 11, 202512.9713.3012.9513.1013.102,624,700
Apr 10, 202513.0213.3313.0213.1313.133,280,650
Apr 9, 202512.2412.8411.5112.8312.834,140,014
Apr 8, 202512.1712.8812.1712.4612.464,503,890
Apr 7, 202514.3014.3011.8912.0912.096,641,460
Apr 3, 202514.9915.1914.7014.8614.862,567,500
Apr 2, 202515.0915.1914.8514.9914.992,868,700
Apr 1, 202514.4015.2014.4014.9814.985,230,940
Mar 31, 202514.5614.6314.2014.3814.382,373,780
Mar 28, 202514.8815.0814.6514.6714.672,543,679
Mar 27, 202514.7414.9214.4314.8814.882,357,850
Mar 26, 202514.6514.8914.6014.8214.821,611,972
Mar 25, 202514.6314.7914.4314.7314.732,239,980
Mar 24, 202515.1215.2114.3314.6414.644,106,759
Mar 21, 202515.4115.4815.0815.1515.153,431,765
Mar 20, 202515.5815.5815.3215.4215.422,711,210
Mar 19, 202515.5715.6015.3615.5215.523,473,700
Mar 18, 202515.5615.6215.4115.4915.492,892,100
Mar 17, 202515.6915.8515.4315.5215.525,225,020
Mar 14, 202515.1615.8415.1315.6915.699,645,385
Mar 13, 202515.0815.1614.7614.9814.983,682,800
Mar 12, 202515.1815.2815.0515.1215.123,337,985
Mar 11, 202515.2015.3014.9815.1815.184,761,620
Mar 10, 202515.5515.9115.3015.4515.457,271,790
Mar 7, 202515.2915.3514.9915.1815.186,354,406
Mar 6, 202514.9115.4314.8315.3315.336,161,616
Mar 5, 202515.0015.0514.6114.8314.833,791,300
Mar 4, 202514.5015.2014.4515.1015.105,307,264
Mar 3, 202514.4114.8114.4114.6014.604,183,800
Feb 28, 202514.9014.9514.4014.4214.424,086,630
Feb 27, 202515.0415.0614.7514.9114.914,352,410
Feb 26, 202515.1515.2014.9115.0215.025,423,880
Feb 25, 202515.0315.3014.8715.1015.105,255,189
Feb 24, 202515.5315.6515.0615.1715.178,262,990
Feb 21, 202515.1215.8514.8915.7715.779,072,117
Feb 20, 202515.1515.7115.1115.2215.226,202,930
Feb 19, 202515.1415.4214.8015.1315.136,968,142
Feb 18, 202515.9916.2015.0215.1015.108,505,422
Feb 17, 202515.3916.0015.3115.4815.489,754,006
Feb 14, 202514.3815.3614.3815.2115.219,420,819
Feb 13, 202514.6714.6714.3814.4114.412,803,810
Feb 12, 202514.7014.9314.5514.6814.683,537,714
Feb 11, 202514.9615.1314.6414.7014.703,980,620
Feb 10, 202514.3814.9514.3814.8914.896,115,774
Feb 7, 202514.1714.6314.1714.3814.384,242,032
Feb 6, 202514.0014.2113.8414.1914.193,101,822
Feb 5, 202513.9714.1413.9314.0714.071,898,620
Jan 27, 202513.9614.2413.8113.9113.911,890,400
Jan 24, 202513.6813.9913.6513.9413.941,848,330
Jan 23, 202513.8114.0713.7913.8013.802,048,530
Jan 22, 202513.9113.9813.6413.7513.751,548,959
Jan 21, 202514.1914.2813.8314.0014.001,808,400
Jan 20, 202514.0614.1913.8214.1414.142,104,160
Jan 17, 202513.9313.9713.7813.9013.901,577,940
Jan 16, 202513.9314.1613.7914.0014.002,328,150
Jan 15, 202514.0014.0813.8013.8713.871,931,417
Jan 14, 202513.4914.0313.4614.0314.032,886,980
Jan 13, 202513.2713.4613.0113.3913.392,351,222
Jan 10, 202514.0114.1213.4713.4713.474,239,650
Jan 9, 202513.6114.9613.4814.2214.225,693,190
Jan 8, 202513.6813.9113.2613.7313.733,037,490
Jan 7, 202513.6213.8313.3513.6913.692,521,000
Jan 6, 202513.4513.8412.9913.6313.633,148,589
Jan 3, 202513.9514.0013.3913.3913.392,972,640
Jan 2, 202514.1214.4513.7713.8913.892,529,442
Dec 31, 202414.5314.6814.0614.1214.122,495,300
Dec 30, 202414.6114.7214.2814.4814.482,248,740
Dec 27, 202414.6614.9914.5314.7714.772,333,770
Dec 26, 202414.6314.8514.4014.6614.662,263,367
Dec 25, 202415.1415.3314.4414.5614.563,567,784
Dec 24, 202415.0415.1114.6814.8714.872,196,660
Dec 23, 202415.5015.6514.7014.8114.813,889,153
Dec 20, 202415.2415.6515.2415.5515.552,553,980
Dec 19, 202415.3215.4715.0515.2815.282,938,890
Dec 18, 202415.4315.5415.0015.3215.322,973,840
Dec 17, 202416.1716.2015.2615.3515.355,004,020
Dec 16, 202416.3516.6416.1016.2016.203,242,560
Dec 13, 202416.5816.6716.2016.2516.254,586,170
Dec 12, 202416.5816.8416.5516.7516.755,333,233
Dec 11, 202416.3516.9816.3516.6316.635,722,790
Dec 10, 202416.8816.9816.3116.3516.356,387,090
Dec 9, 202416.3516.8216.2416.4616.467,743,260
Dec 6, 202416.0016.3415.8516.2416.244,715,870
Dec 5, 202415.7915.9815.7515.9215.923,101,843
Dec 4, 202416.1216.1615.7015.7815.784,498,200
Dec 3, 202416.3616.3716.0616.2916.294,750,700
Dec 2, 202416.0216.5016.0216.4016.405,333,310
Nov 29, 202415.9816.1415.6416.0116.015,322,470
Nov 28, 202415.8716.2615.8515.9815.985,194,250
Nov 27, 202415.7015.9415.1715.9115.915,090,853
Nov 26, 202416.1016.3115.7115.8015.804,963,227
Nov 25, 202415.7716.2815.6516.0016.005,373,720
Nov 22, 202416.6516.6515.6415.6915.698,746,046
Nov 21, 202416.8017.2316.4516.6516.6510,001,992
Nov 20, 202416.0017.1515.9116.9816.9813,429,893
Nov 19, 202415.8016.5015.7016.2116.2110,463,912
Nov 18, 202416.6016.8215.4615.7015.7012,982,704
Nov 15, 202416.3617.7616.1416.5816.5819,483,358
Nov 14, 202418.5319.2016.4116.7016.7026,094,346
Nov 13, 202416.9918.5316.8618.5318.539,028,793
Nov 12, 202415.1315.9915.1315.4415.4410,746,723
Nov 11, 202414.8915.1214.7815.0915.095,641,660
Nov 8, 202415.1515.2314.8114.9514.955,830,120
Nov 7, 202414.4514.9114.3314.8814.885,933,220
Nov 6, 202414.5814.7414.4014.5014.504,837,510
Nov 5, 202414.3114.6614.2414.5614.564,782,820
Nov 4, 202414.0914.2814.0014.2814.283,715,580
Nov 1, 202414.3514.4013.7613.8713.874,344,540
Oct 31, 202414.4514.4814.2614.4014.404,111,211
Oct 30, 202414.7014.8814.2414.3914.394,953,550
Oct 29, 202415.5615.9014.8114.8314.836,207,240
Oct 28, 202415.1215.3014.9115.2515.255,460,520
Oct 25, 202414.7915.1814.7915.0015.005,651,551
Oct 24, 202414.8115.2814.7914.8814.884,701,900
Oct 23, 202415.0915.1714.7614.8614.866,305,100
Oct 22, 202414.8015.5514.7915.2515.256,497,470
Oct 21, 202414.6415.0814.4914.8514.855,140,279
Oct 18, 202414.3314.9814.2314.6414.645,338,529
Oct 17, 202414.4914.7614.3614.3814.382,846,610
Oct 16, 202414.3114.7814.2114.4914.493,460,280
Oct 15, 202414.6214.8414.3614.5014.503,892,448
Oct 14, 202414.1514.7213.8814.6814.684,933,050
Oct 11, 202415.1815.2013.9614.1514.155,454,620
Oct 10, 202414.4615.7314.4614.8914.898,989,230
Oct 9, 202415.9415.9814.2514.2514.2510,850,470
Oct 8, 202417.6717.6815.2816.3316.3316,846,097
Sep 30, 202414.3015.3613.7514.8614.8615,507,850
Sep 27, 202412.8813.8712.8013.5113.518,187,410
Sep 26, 202412.3512.6912.1412.6912.694,523,100
Sep 25, 202412.0912.4712.0412.3612.365,424,767
Sep 24, 202411.7112.0411.5212.0412.043,632,070
Sep 23, 202411.8111.8811.5811.6511.652,569,880
Sep 20, 202411.9812.0311.7011.8211.823,153,600
Sep 19, 202411.9012.1311.7812.0212.023,171,280
Sep 18, 202412.1012.1611.6411.8511.853,676,870
Sep 13, 202412.2912.5112.1512.1812.184,489,810
Sep 12, 202412.7912.9912.3712.4212.426,190,900
Sep 11, 202412.8413.0012.6012.7012.705,777,770
Sep 10, 202413.1713.5012.7312.8012.808,661,840
Sep 9, 202412.3014.2212.2813.1713.1714,221,644
Sep 6, 202412.7612.8512.2112.2712.276,503,782
Sep 5, 202413.0013.2812.7812.8712.877,641,762
Sep 4, 202412.6613.4412.5913.3113.3110,824,228
Sep 3, 202412.2213.3012.0612.8312.8310,947,515
Sep 2, 202412.5413.3112.3712.4112.4110,722,436
Aug 30, 202412.0412.4612.0312.3112.317,032,000
Aug 29, 202411.7412.3511.5312.0812.087,502,919
Aug 28, 202411.8812.5011.5211.7711.778,422,997
Aug 27, 202411.4813.0011.4712.1812.1811,235,880
Aug 26, 202411.7011.7211.0611.4711.478,158,932
Aug 23, 202411.9012.6011.6912.0312.037,549,777
Aug 22, 202412.9313.1311.9312.1512.159,026,456
Aug 21, 202413.3913.4912.5312.6312.6312,744,465
Aug 20, 202413.4815.1913.3413.9213.9215,865,264
Aug 19, 202415.2316.5015.0115.1515.1522,305,553
Aug 16, 202411.8214.1511.6514.1514.159,946,730
Aug 15, 202412.1412.5311.7611.7911.793,722,973
Aug 14, 202411.5511.6411.4811.5911.591,220,070
Aug 13, 202411.8311.9011.4811.6611.661,975,190
Aug 12, 202411.7312.1611.6811.9711.972,858,180
Aug 9, 202411.6911.8511.5511.5811.58895,680
Aug 8, 202411.6111.8011.6011.7011.701,188,700
Aug 7, 202411.8011.8011.4811.6411.64951,580
Aug 6, 202411.3511.7211.3511.6911.691,285,140
Aug 5, 202411.5111.8011.3411.3411.341,683,140
Aug 2, 202411.5611.9011.3011.5711.571,387,550
Aug 1, 202411.5011.8511.4811.5711.571,045,500
Jul 31, 202411.0011.5010.9411.5011.501,096,640
Jul 30, 202410.9111.1510.8011.0511.051,117,140
Jul 29, 202410.9911.0210.8110.9110.91712,800
Jul 26, 202410.9511.0410.8110.9410.94739,270
Jul 25, 202410.7211.0410.6510.8610.861,028,440
Jul 24, 202411.0011.1010.6510.7410.741,513,020
Jul 23, 202411.3611.3611.0611.0811.081,171,670
Jul 22, 202411.3911.4111.2211.3811.38637,900
Jul 19, 202411.2011.4111.0911.2911.29545,600
Jul 18, 202411.1211.2910.9111.2411.24734,930
Jul 17, 202411.2611.3611.0711.2611.26602,380
Jul 16, 202411.3011.4811.1811.2811.28782,370
Jul 15, 202411.6011.6311.2511.3111.31734,700
Jul 12, 202411.7211.9311.6611.6911.69695,300
Jul 11, 202411.3911.8911.2511.7011.701,227,340
Jul 10, 202411.1511.3011.0311.2011.20669,800
Jul 9, 202411.2011.3710.8211.2211.221,042,488
Jul 8, 202411.5311.6311.1311.2011.20753,100
Jul 5, 202411.1211.6611.0111.6311.63945,980
Jul 4, 202411.6511.7211.1611.2011.201,056,840
Jul 3, 202411.9011.9911.7011.7311.73690,280
Jul 2, 202411.7812.0411.7611.9011.90738,060
Jul 1, 202411.6511.8511.4011.8111.81958,270
Jun 28, 202411.7712.0311.6211.6411.641,010,100
Jun 27, 202411.9112.1711.7111.7811.781,314,109
Jun 26, 202411.2012.0411.1412.0112.011,617,162
Jun 25, 202411.2011.4411.1111.2611.261,051,007
Jun 24, 202411.7011.7511.1811.2211.221,270,300
Jun 21, 202411.6811.9311.6011.8411.84699,094
Jun 20, 202411.9212.1411.7611.7911.791,147,647
Jun 19, 202412.0212.2311.8711.9711.97937,580
Jun 18, 202411.9012.0811.8512.0212.02885,230
Jun 17, 202412.0012.0811.8311.8811.881,072,460
Jun 14, 202412.2212.4012.0212.1812.18944,000
Jun 13, 202412.2612.3612.1312.2612.261,182,350
Jun 12, 202411.9712.3711.9612.2412.241,140,580
Jun 11, 202411.9412.1011.6012.0412.041,127,840
Jun 7, 202411.6612.0011.6611.9311.931,384,810
Jun 6, 202412.2412.3111.3811.5811.582,756,320
Jun 5, 202412.4612.6912.2012.2512.251,163,412
Jun 4, 202412.7712.7712.2012.4612.461,649,480
Jun 3, 202413.2613.2612.7112.8212.821,673,380
May 31, 202413.0413.3213.0213.2713.271,534,992
May 30, 202413.0313.2912.9413.0513.051,387,180
May 29, 202412.8013.2412.8013.0813.081,558,950
May 28, 202412.9113.1312.7812.9812.981,675,200
May 27, 202412.8513.0412.6613.0313.032,040,152
May 24, 202413.2813.3812.9312.9912.992,695,443
May 23, 2024 0.15 Dividend
May 23, 202414.1214.3913.2013.2813.286,139,040
May 22, 202414.2015.6514.1514.5714.427,837,522
May 21, 202413.9914.0013.6213.7013.561,674,405
May 20, 202414.0514.2414.0014.0313.891,390,010
May 17, 202413.9814.1013.8514.0513.911,240,170
May 16, 202413.9614.1913.8313.9813.841,216,750