CHA - China Telecom Corporation Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201949.5049.5749.2049.2949.2930,540
Jun 24, 201949.6849.8849.6349.6849.6823,100
Jun 21, 201950.4250.4750.2450.2850.2818,900
Jun 20, 201950.3050.4850.0150.4650.4619,400
Jun 19, 201949.7950.2049.7449.8249.8229,100
Jun 18, 201949.4750.2049.4750.2050.2030,300
Jun 17, 201949.0249.1348.8648.9948.9917,700
Jun 14, 201949.2849.4649.0049.1349.1315,800
Jun 13, 201949.9250.0549.7749.9149.9122,100
Jun 12, 201949.6049.6049.3849.4249.4215,400
Jun 11, 201949.8950.0749.6649.9449.9428,800
Jun 10, 201950.4550.5849.9350.1550.1552,000
Jun 07, 201950.7550.8350.4250.8150.8135,000
Jun 06, 201950.6650.6649.8250.0050.0092,700
Jun 05, 201949.7350.1049.5649.6749.6736,900
Jun 04, 201949.7850.2849.7850.2850.2831,400
Jun 03, 201949.5050.1249.3750.0750.07113,200
May 31, 201948.1248.6848.1248.5548.5542,900
May 31, 20191.594 Dividend
May 30, 201949.5049.6549.3149.4647.8737,200
May 29, 201948.9749.0448.6148.8747.3040,500
May 28, 201949.5449.5448.7948.7947.2250,000
May 24, 201949.5649.6249.4249.5047.9033,000
May 23, 201948.8649.0548.4848.7847.2143,100
May 22, 201949.0049.7649.0049.5747.9738,900
May 21, 201949.4849.8449.2149.4747.8843,400
May 20, 201949.6849.6849.1549.1947.6034,300
May 17, 201949.2449.5549.1649.2147.6242,100
May 16, 201949.4549.7149.3949.5647.9639,700
May 15, 201949.9050.2549.7850.0048.3939,800
May 14, 201950.2450.4349.8750.2948.6747,300
May 13, 201950.0050.1549.1649.3047.7171,700
May 10, 201950.8750.9950.1550.7149.0833,600
May 09, 201951.0351.6950.9851.4649.8046,600
May 08, 201950.8150.8150.3250.6048.9738,600
May 07, 201951.4851.4850.8350.9449.3044,900
May 06, 201951.1151.6950.6951.5049.8440,900
May 03, 201951.7251.9151.6751.7050.0327,400
May 02, 201951.6451.7951.1551.3649.7020,900
May 01, 201951.9052.2551.4151.4149.7543,700
Apr 30, 201951.8352.0251.5351.8450.1733,300
Apr 29, 201951.8251.8351.2951.7450.07268,400
Apr 26, 201952.4052.4952.0952.2450.5678,900
Apr 25, 201951.6252.1151.5951.8550.1836,200
Apr 24, 201952.0152.0451.3051.5149.8545,500
Apr 23, 201952.3052.3852.1352.3850.6919,900
Apr 22, 201952.7052.7052.1752.1750.4961,300
Apr 18, 201952.8453.1752.6653.1251.4119,900
Apr 17, 201954.2554.2953.8653.9452.2099,200
Apr 16, 201954.5954.6454.3954.5752.81120,000
Apr 15, 201954.2054.5254.0154.4152.66150,300
Apr 12, 201954.1754.1753.7953.9052.1653,400
Apr 11, 201953.9653.9753.6853.6951.9625,300
Apr 10, 201954.6754.8354.5254.6952.9326,500
Apr 09, 201954.7854.7854.3054.3552.6015,600
Apr 08, 201954.3554.4954.2354.3652.6117,700
Apr 05, 201955.2555.5555.2555.4353.6411,000
Apr 04, 201954.9155.3354.7355.3053.5223,600
Apr 03, 201955.4555.5755.0255.1053.3225,100
Apr 02, 201957.0957.0956.6056.6454.8133,700
Apr 01, 201956.3956.5756.0756.5554.7322,300
Mar 29, 201955.9756.0155.5856.0154.2030,800
Mar 28, 201956.3956.5156.1956.2454.4323,600
Mar 27, 201956.6256.7556.3056.5154.6925,100
Mar 26, 201956.2056.6656.2056.6654.8322,000
Mar 25, 201955.5655.9555.5655.8754.0728,900
Mar 22, 201955.3555.3554.7154.7953.0239,700
Mar 21, 201956.2056.5156.0456.4954.6719,800
Mar 20, 201955.4556.1955.1856.0554.2453,200
Mar 19, 201955.7256.4355.7256.1954.3837,000
Mar 18, 201955.2455.4055.0555.2053.4233,500
Mar 15, 201954.8355.1054.6254.8753.1059,000
Mar 14, 201954.6754.8254.2954.5952.8342,400
Mar 13, 201953.4253.8953.3653.6951.9641,500
Mar 12, 201954.1354.2453.7754.1252.3829,300
Mar 11, 201953.5054.0753.4753.9852.2464,700
Mar 08, 201952.0052.4650.6152.4150.7268,200
Mar 07, 201952.8852.9552.3052.3050.6163,700
Mar 06, 201953.4553.8653.2353.5951.8649,600
Mar 05, 201955.7556.0955.6855.9754.1734,100
Mar 04, 201955.7755.7755.0755.4553.6626,400
Mar 01, 201955.7255.9655.5455.7653.9632,200
Feb 28, 201954.5354.6354.3254.3852.6330,100
Feb 27, 201955.1155.3254.9055.1953.4131,700
Feb 26, 201955.4155.5555.3055.4253.6329,200
Feb 25, 201955.7955.9055.4055.6753.8828,900
Feb 22, 201956.3556.4756.1156.3054.4927,400
Feb 21, 201955.8555.9155.6855.6853.8929,700
Feb 20, 201955.5555.8855.5555.6853.8918,800
Feb 19, 201955.0055.4254.9455.1853.4024,200
Feb 15, 201955.4855.7055.3155.5253.7325,600
Feb 14, 201956.5156.6356.3456.4254.6043,900
Feb 13, 201955.8856.0755.6555.9254.1245,700
Feb 12, 201954.5654.7654.2854.5852.8239,300
Feb 11, 201953.6653.8753.3153.5551.8229,200
Feb 08, 201954.3254.3553.9954.2652.5131,300
Feb 07, 201953.0253.0252.4652.8551.1517,200
Feb 06, 201953.5853.5853.0053.2851.5631,800
Feb 05, 201953.1353.7853.1353.5451.8134,300
Feb 04, 201952.8353.1852.6153.1151.4025,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...