China Telecom Corporation Limited (ZCH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:09AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 199 |
| 03 Jul 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 02 Jul 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 01 Jul 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 28 Jun 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 27 Jun 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 199 |
| 26 Jun 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 25 Jun 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | - |
| 24 Jun 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 21 Jun 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 20 Jun 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 44,546 |
| 19 Jun 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 18 Jun 2024 | 0.5000 | 0.5000 | 0.4940 | 0.4940 | 0.4940 | 12,220 |
| 17 Jun 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 14 Jun 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 13 Jun 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 12 Jun 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 11 Jun 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 10 Jun 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
| 07 Jun 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 06 Jun 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
| 05 Jun 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
| 05 Jun 2024 | 0.098814 Dividend | |||||
| 04 Jun 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4112 | - |
| 03 Jun 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.4192 | 2,000 |
| 31 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4112 | - |
| 30 May 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4072 | - |
| 29 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4112 | - |
| 28 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4112 | - |
| 27 May 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.4112 | 10,000 |
| 24 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4112 | 10,000 |
| 23 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4112 | - |
| 22 May 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5050 | 0.4072 | - |
| 21 May 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.3967 | - |
| 20 May 2024 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 0.3983 | - |
| 17 May 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5100 | 0.4112 | 16,000 |
| 16 May 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.4031 | - |
| 15 May 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4072 | - |
| 14 May 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.4152 | - |
| 13 May 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.4152 | - |
| 10 May 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.4152 | - |
| 09 May 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.3999 | - |
| 08 May 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4031 | - |
| 07 May 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.3951 | - |
| 06 May 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.3886 | - |
| 03 May 2024 | 0.4900 | 0.4920 | 0.4900 | 0.4900 | 0.3951 | 2,000 |
| 02 May 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.3951 | - |
| 30 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4031 | - |
| 29 Apr 2024 | 0.4960 | 0.5100 | 0.4960 | 0.4960 | 0.3999 | 615 |
| 26 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4112 | - |
| 25 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.4112 | - |
| 24 Apr 2024 | 0.5100 | 0.5100 | 0.4980 | 0.4980 | 0.4015 | - |
| 23 Apr 2024 | 0.5200 | 0.5200 | 0.5050 | 0.5050 | 0.4072 | 11,000 |
| 22 Apr 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5200 | 0.4192 | 2,000 |
| 19 Apr 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.4152 | 3,000 |
| 18 Apr 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5200 | 0.4192 | 12,500 |
| 17 Apr 2024 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.4192 | 20,617 |
| 16 Apr 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4072 | 20,000 |
| 15 Apr 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5050 | 0.4072 | 78,843 |
| 12 Apr 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.3934 | - |
| 11 Apr 2024 | 0.4900 | 0.5050 | 0.4900 | 0.4920 | 0.3967 | 14,130 |
| 10 Apr 2024 | 0.4800 | 0.4840 | 0.4800 | 0.4840 | 0.3902 | - |
| 09 Apr 2024 | 0.4720 | 0.4840 | 0.4660 | 0.4660 | 0.3757 | 93,250 |
| 08 Apr 2024 | 0.4740 | 0.4860 | 0.4740 | 0.4860 | 0.3918 | 1,000 |
| 05 Apr 2024 | 0.4660 | 0.4660 | 0.4640 | 0.4640 | 0.3741 | - |
| 04 Apr 2024 | 0.4700 | 0.4720 | 0.4700 | 0.4720 | 0.3805 | - |
| 03 Apr 2024 | 0.4760 | 0.4760 | 0.4720 | 0.4720 | 0.3805 | - |
| 02 Apr 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.3838 | - |
| 28 Mar 2024 | 0.4763 | 0.4763 | 0.4758 | 0.4763 | 0.3840 | 2,000 |
| 27 Mar 2024 | 0.4630 | 0.4630 | 0.4628 | 0.4628 | 0.3731 | - |
| 26 Mar 2024 | 0.4635 | 0.4639 | 0.4635 | 0.4639 | 0.3740 | - |
| 25 Mar 2024 | 0.4633 | 0.4633 | 0.4626 | 0.4626 | 0.3730 | - |
| 22 Mar 2024 | 0.4590 | 0.4591 | 0.4587 | 0.4591 | 0.3701 | 20,000 |
| 21 Mar 2024 | 0.4563 | 0.4593 | 0.4563 | 0.4593 | 0.3703 | - |
| 20 Mar 2024 | 0.4497 | 0.4497 | 0.4473 | 0.4473 | 0.3606 | - |
| 19 Mar 2024 | 0.4431 | 0.4431 | 0.4424 | 0.4424 | 0.3567 | - |
| 18 Mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.3547 | 11,000 |
| 15 Mar 2024 | 0.4371 | 0.4668 | 0.4371 | 0.4400 | 0.3547 | 1 |
| 14 Mar 2024 | 0.4418 | 0.4427 | 0.4418 | 0.4427 | 0.3569 | - |
| 13 Mar 2024 | 0.4419 | 0.4419 | 0.4412 | 0.4412 | 0.3557 | - |
| 12 Mar 2024 | 0.4383 | 0.4401 | 0.4383 | 0.4400 | 0.3547 | 4,000 |
| 11 Mar 2024 | 0.4511 | 0.4516 | 0.4511 | 0.4516 | 0.3641 | - |
| 08 Mar 2024 | 0.4549 | 0.4549 | 0.4548 | 0.4548 | 0.3667 | - |
| 07 Mar 2024 | 0.4567 | 0.4852 | 0.4530 | 0.4530 | 0.3652 | 2,000 |
| 06 Mar 2024 | 0.4800 | 0.4800 | 0.4574 | 0.4574 | 0.3688 | 10,000 |
| 05 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.3870 | - |
| 04 Mar 2024 | 0.4800 | 0.4810 | 0.4800 | 0.4810 | 0.3878 | 800 |
| 01 Mar 2024 | 0.4702 | 0.4702 | 0.4693 | 0.4693 | 0.3784 | - |
| 29 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.3951 | - |
| 28 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.3951 | - |
| 27 Feb 2024 | 0.4900 | 0.4910 | 0.4900 | 0.4900 | 0.3951 | 839 |
| 26 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.3951 | - |
| 23 Feb 2024 | 0.4864 | 0.4900 | 0.4864 | 0.4900 | 0.3951 | - |
| 22 Feb 2024 | 0.4989 | 0.4991 | 0.4973 | 0.4987 | 0.4021 | 31,189 |
| 21 Feb 2024 | 0.4900 | 0.4900 | 0.4835 | 0.4835 | 0.3898 | 40,000 |
| 20 Feb 2024 | 0.4785 | 0.4802 | 0.4785 | 0.4802 | 0.3872 | - |
| 19 Feb 2024 | 0.4721 | 0.4800 | 0.4721 | 0.4760 | 0.3838 | 9,700 |
| 16 Feb 2024 | 0.4540 | 0.4540 | 0.4534 | 0.4534 | 0.3656 | - |
| 15 Feb 2024 | 0.4565 | 0.4565 | 0.4550 | 0.4550 | 0.3668 | - |
| 14 Feb 2024 | 0.4629 | 0.4629 | 0.4617 | 0.4617 | 0.3722 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.