CHA - China Telecom Corporation Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202041.2541.4940.9841.0041.0086,400
Jan 21, 202041.3041.4541.0741.0741.0794,200
Jan 17, 202041.0841.3741.0641.3041.3057,900
Jan 16, 202041.2041.4141.1141.2741.27106,000
Jan 15, 202040.5640.5840.3640.3840.3861,600
Jan 14, 202040.6040.9040.5340.7540.75108,500
Jan 13, 202040.1740.5840.0040.5440.5492,000
Jan 10, 202040.0740.1439.8139.8139.8169,200
Jan 09, 202040.1840.3140.0640.2140.2165,800
Jan 08, 202040.0540.3340.0240.1840.1863,500
Jan 07, 202040.2540.2840.0640.1640.1670,300
Jan 06, 202040.5040.5940.2740.3940.3977,500
Jan 03, 202041.0441.0840.6940.9540.95102,000
Jan 02, 202041.2841.5541.1841.5341.5353,800
Dec 31, 201941.2741.3441.0041.1941.1959,700
Dec 30, 201941.5441.8941.2141.2441.2483,400
Dec 27, 201941.6341.8141.3041.6041.60123,400
Dec 26, 201940.7041.1440.7040.8840.8872,700
Dec 24, 201940.6940.8040.6340.6740.6749,700
Dec 23, 201940.3640.7740.1640.6940.69159,100
Dec 20, 201940.1740.4439.9439.9439.94115,600
Dec 19, 201939.5539.7639.3639.6539.6559,100
Dec 18, 201939.8539.9239.4139.5139.5172,600
Dec 17, 201939.6339.8239.5539.6939.6969,200
Dec 16, 201939.4339.6339.3739.5539.5578,700
Dec 13, 201939.5239.6739.2439.2539.2570,800
Dec 12, 201938.8839.2238.7739.1139.1156,300
Dec 11, 201938.8239.0638.6538.7038.7072,600
Dec 10, 201938.3938.6938.3438.6338.63115,200
Dec 09, 201938.2038.4638.1838.3238.3281,400
Dec 06, 201938.2238.4037.9737.9737.9776,600
Dec 05, 201938.1838.2437.9238.0338.0375,300
Dec 04, 201938.1938.5338.1938.2738.2776,700
Dec 03, 201937.6438.0637.6437.8837.8895,900
Dec 02, 201937.8238.0237.6237.6537.6568,000
Nov 29, 201938.3038.3037.6437.8937.8975,400
Nov 27, 201939.1539.2439.0339.0839.0870,700
Nov 26, 201939.4339.4439.1339.3639.3652,100
Nov 25, 201939.5739.7739.5539.6839.6857,900
Nov 22, 201939.4539.4539.1339.1939.19144,600
Nov 21, 201939.3039.4339.2039.3639.3667,200
Nov 20, 201939.5940.0139.5939.7939.7954,700
Nov 19, 201940.6941.1239.9639.9639.9657,000
Nov 18, 201939.7239.9939.4739.5039.5071,000
Nov 15, 201939.3439.3739.0939.2239.2267,100
Nov 14, 201939.3339.4739.1439.2539.2587,800
Nov 13, 201940.4540.4539.9640.0040.00112,100
Nov 12, 201941.2941.4340.9041.3741.37105,000
Nov 11, 201941.5541.5541.1241.2941.2960,200
Nov 08, 201942.4842.6742.2242.3642.3638,600
Nov 07, 201943.2343.2342.8042.8742.8753,400
Nov 06, 201942.9743.1242.8142.9342.9351,800
Nov 05, 201942.8043.2342.4842.5942.5941,500
Nov 04, 201943.1443.3742.5842.7442.7465,100
Nov 01, 201942.9443.2242.8043.0043.0071,800
Oct 31, 201942.9242.9342.1442.3942.3949,500
Oct 30, 201942.9542.9542.6042.8942.8947,600
Oct 29, 201943.5743.6043.0643.2643.2640,100
Oct 28, 201944.7144.7944.0344.3444.3437,200
Oct 25, 201944.2644.5544.2444.3144.3143,900
Oct 24, 201944.9444.9644.6744.9344.9333,600
Oct 23, 201944.9045.0144.7644.8744.8732,100
Oct 22, 201945.1845.3945.0045.0045.0029,900
Oct 21, 201945.9145.9345.6645.8245.8244,500
Oct 18, 201945.9346.2445.9346.0446.0444,900
Oct 17, 201945.8245.8245.6045.6845.6831,200
Oct 16, 201945.4445.6845.2145.4545.4569,200
Oct 15, 201946.0946.1545.7445.8845.8827,100
Oct 14, 201946.5646.6246.2346.3346.3330,100
Oct 11, 201947.0947.2246.7647.0647.0621,600
Oct 10, 201946.0846.4846.0446.2846.2813,800
Oct 09, 201945.8846.1045.7445.9345.9322,500
Oct 08, 201946.0946.2545.9245.9245.9227,000
Oct 07, 201946.0446.3145.9546.0746.0730,700
Oct 04, 201945.8346.1845.5646.1546.1525,000
Oct 03, 201945.9846.4345.9846.2146.2125,800
Oct 02, 201945.7046.0045.7045.7945.7941,100
Oct 01, 201945.3045.5945.2145.3545.3525,900
Sep 30, 201945.6445.7145.3745.5745.5729,500
Sep 27, 201945.4245.5044.9645.0245.0231,400
Sep 26, 201945.3445.4445.0145.1145.1125,400
Sep 25, 201945.2445.5344.9845.5245.5238,500
Sep 24, 201945.3345.3844.9145.1445.14299,100
Sep 23, 201945.5745.8245.5545.6845.6836,700
Sep 20, 201945.6445.7045.4045.4045.4038,700
Sep 19, 201946.0546.1645.7145.7145.7136,000
Sep 18, 201946.5546.5546.0046.2846.2825,500
Sep 17, 201946.0446.5745.9546.4946.4927,900
Sep 16, 201946.8547.1746.5946.7246.7228,200
Sep 13, 201947.2047.3847.0247.0347.0324,400
Sep 12, 201947.6547.6547.2347.2947.2930,700
Sep 11, 201947.4047.7647.3247.7147.7130,400
Sep 10, 201948.0448.3047.6747.7747.7758,800
Sep 09, 201945.9546.1645.5346.1146.1142,300
Sep 06, 201945.2245.5345.1145.3745.3723,800
Sep 05, 201945.1245.3044.8044.8944.8938,300
Sep 04, 201944.9245.3344.9245.3145.3154,900
Sep 03, 201944.7344.7944.3844.7944.7936,600
Aug 30, 201944.9445.0244.5844.6744.6735,500
Aug 29, 201944.7144.8844.6944.8344.8330,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...