CHA - China Telecom Corporation Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 28, 201944.5744.7444.5244.5844.5840,300
Aug 27, 201944.9845.0844.6144.7644.7650,500
Aug 26, 201945.0145.2644.8344.9244.9242,600
Aug 23, 201945.4345.4344.5444.5444.5444,200
Aug 22, 201945.1045.4444.4444.9044.9043,500
Aug 21, 201945.4645.5245.1645.4045.4038,200
Aug 20, 201945.0045.4344.9544.9544.9543,300
Aug 19, 201945.4845.8844.6444.8144.8137,400
Aug 16, 201945.7745.8845.6145.6345.6351,200
Aug 15, 201945.5345.7345.2045.3745.3767,900
Aug 14, 201943.0843.3342.8843.0543.0559,200
Aug 13, 201943.0243.7643.0243.5443.5436,900
Aug 12, 201943.0743.3242.8643.0843.0823,400
Aug 09, 201943.4943.9343.3843.6243.6243,400
Aug 08, 201943.0543.1942.9243.1343.1324,000
Aug 07, 201942.6242.8442.3442.8242.8239,800
Aug 06, 201943.0643.2042.5543.1543.1565,600
Aug 05, 201942.7842.9242.4642.5642.5642,400
Aug 02, 201943.6343.7043.2743.6543.6532,600
Aug 01, 201944.7445.0843.8743.9143.9138,000
Jul 31, 201944.7645.1044.6344.7444.7429,700
Jul 30, 201945.2245.3044.9145.0045.0050,500
Jul 29, 201944.8745.4044.8745.3945.3929,100
Jul 26, 201945.7145.8345.3745.5845.5830,400
Jul 25, 201946.4646.4646.1246.1746.1714,600
Jul 24, 201946.7946.8646.6446.6546.6522,800
Jul 23, 201947.0447.2246.7647.2047.2039,800
Jul 22, 201947.0847.1646.7746.8446.8441,400
Jul 19, 201947.8147.8647.6547.6747.6722,600
Jul 18, 201947.5347.8547.4847.6447.6414,100
Jul 17, 201947.6147.6147.2447.2447.2423,300
Jul 16, 201947.7447.8547.3747.3847.3837,400
Jul 15, 201947.7147.7447.4247.7447.7426,500
Jul 12, 201948.2048.2047.5447.8347.8338,300
Jul 11, 201949.1749.1748.4148.7448.7424,900
Jul 10, 201949.5849.5849.2049.2449.2420,200
Jul 09, 201949.1449.5049.1449.4249.4240,600
Jul 08, 201949.1350.3448.7849.1649.1689,500
Jul 05, 201949.7650.0249.5150.0250.0260,200
Jul 03, 201950.3150.6850.1150.6850.6821,900
Jul 02, 201950.5550.8350.2550.3750.3728,900
Jul 01, 201950.4651.0750.4350.8450.8436,400
Jun 28, 201950.3650.3650.0150.0350.0326,900
Jun 27, 201950.3550.3549.8950.0850.0817,000
Jun 26, 201949.7150.1449.7150.0550.0517,000
Jun 25, 201949.5049.5749.2049.2949.2933,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...