Shanghai - Delayed Quote
CNY
China Telecom Corporation Limited (601728.SS)
7.01
+0.02
(+0.29%)
At close: October 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.04
7.05
6.92
7.01
7.01
90,638,525
Oct 29, 2026
6.89
6.99
6.75
6.99
6.99
121,770,062
Oct 28, 2026
7.01
7.01
6.70
6.88
6.88
112,673,461
Oct 27, 2026
6.88
7.00
6.82
6.95
6.95
130,819,952
Oct 26, 2026
6.82
6.94
6.79
6.94
6.94
118,237,308
Oct 23, 2026
6.66
6.88
6.62
6.84
6.84
158,559,962
Oct 22, 2026
6.61
6.75
6.51
6.72
6.72
170,262,078
Oct 21, 2026
6.87
6.88
6.58
6.62
6.62
131,181,423
Oct 20, 2026
6.81
6.88
6.71
6.88
6.88
97,428,241
Oct 19, 2026
6.77
6.88
6.76
6.80
6.80
84,868,082
Oct 16, 2026
6.75
6.85
6.69
6.85
6.85
148,873,488
Oct 15, 2026
6.68
6.85
6.61
6.85
6.85
195,398,961
Oct 14, 2026
6.61
6.70
6.58
6.68
6.68
91,624,991
Oct 13, 2026
6.58
6.63
6.52
6.62
6.62
109,284,174
Oct 12, 2026
6.50
6.64
6.50
6.56
6.56
134,033,726
Oct 9, 2026
6.43
6.55
6.41
6.49
6.49
127,663,242
Oct 8, 2026
6.28
6.44
6.23
6.42
6.42
114,509,999
Sep 30, 2026
6.27
6.31
6.25
6.28
6.28
47,168,593
Sep 29, 2026
6.25
6.30
6.23
6.27
6.27
73,557,445
Sep 28, 2026
6.15
6.27
6.13
6.25
6.25
117,693,615
Sep 24, 2026
6.09
6.17
6.05
6.16
6.16
89,081,981
Sep 23, 2026
6.12
6.16
6.10
6.10
6.10
54,053,292
Sep 22, 2026
6.15
6.21
6.10
6.12
6.12
77,613,681
Sep 21, 2026
6.18
6.19
6.12
6.16
6.16
71,866,259
Sep 18, 2026
6.24
6.27
6.17
6.19
6.19
71,786,606
Sep 17, 2026
6.26
6.32
6.24
6.25
6.25
61,153,574
Sep 16, 2026
6.28
6.31
6.18
6.26
6.26
63,229,178
Sep 15, 2026
6.24
6.33
6.20
6.28
6.28
81,960,120
Sep 14, 2026
6.29
6.39
6.25
6.26
6.26
91,086,693
Sep 11, 2026
6.20
6.31
6.11
6.29
6.29
148,531,332
Sep 10, 2026
0.1606
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
6.15
6.20
6.10
6.19
6.19
93,639,198
Sep 9, 2026
6.32
6.33
6.23
6.28
6.12
79,528,290
Sep 8, 2026
6.35
6.40
6.29
6.31
6.15
67,697,800
Sep 7, 2026
6.38
6.41
6.30
6.34
6.18
79,437,487
Sep 4, 2026
6.41
6.47
6.35
6.38
6.22
84,945,753
Sep 3, 2026
6.47
6.53
6.40
6.40
6.24
65,786,700
Sep 2, 2026
6.52
6.53
6.40
6.47
6.30
67,668,672
Sep 1, 2026
6.37
6.48
6.35
6.47
6.30
87,768,053
Aug 31, 2026
6.32
6.39
6.23
6.37
6.21
102,962,043
Aug 28, 2026
6.33
6.35
6.26
6.30
6.14
91,214,067
Aug 27, 2026
6.41
6.41
6.32
6.35
6.19
87,282,162
Aug 26, 2026
6.46
6.48
6.41
6.42
6.26
69,347,494
Aug 25, 2026
6.49
6.51
6.40
6.45
6.29
82,389,223
Aug 24, 2026
6.43
6.53
6.40
6.47
6.30
100,265,012
Aug 21, 2026
6.51
6.65
6.43
6.43
6.27
106,403,271
Aug 20, 2026
6.60
6.63
6.48
6.56
6.39
130,691,586
Aug 19, 2026
6.57
6.65
6.51
6.65
6.48
135,127,848
Aug 18, 2026
6.61
6.67
6.55
6.57
6.40
110,492,944
Aug 17, 2026
6.57
6.67
6.55
6.61
6.44
151,252,226
Aug 14, 2026
6.41
6.60
6.41
6.57
6.40
135,065,455
Aug 13, 2026
6.30
6.48
6.28
6.43
6.27
133,910,225
Aug 12, 2026
6.30
6.37
6.23
6.30
6.14
100,860,320
Aug 11, 2026
6.26
6.33
6.24
6.32
6.16
78,458,490
Aug 10, 2026
6.15
6.39
6.14
6.27
6.11
131,617,913
Aug 7, 2026
6.32
6.34
6.17
6.18
6.02
131,800,800
Aug 6, 2026
6.23
6.34
6.22
6.30
6.14
131,493,449
Aug 5, 2026
6.25
6.29
6.13
6.23
6.07
167,755,919
Aug 4, 2026
6.42
6.60
6.26
6.29
6.13
233,552,205
Aug 3, 2026
6.30
6.49
6.28
6.47
6.30
155,732,149
Jul 31, 2026
6.39
6.39
6.22
6.30
6.14
157,140,599
Jul 30, 2026
6.21
6.50
6.20
6.49
6.32
231,407,056
Jul 29, 2026
6.38
6.38
6.23
6.24
6.08
130,119,863
Jul 28, 2026
6.15
6.30
6.07
6.30
6.14
193,028,711
Jul 27, 2026
6.20
6.22
6.11
6.12
5.96
107,503,148
Jul 24, 2026
6.10
6.18
6.04
6.16
6.00
145,220,796
Jul 23, 2026
6.03
6.10
5.99
6.04
5.89
123,272,516
Jul 22, 2026
6.05
6.06
5.87
6.02
5.87
213,860,839
Jul 21, 2026
6.30
6.30
6.04
6.10
5.94
225,663,416
Jul 20, 2026
6.01
6.24
5.92
6.24
6.08
264,829,930
Jul 17, 2026
5.88
6.02
5.86
6.01
5.86
182,764,031
Jul 16, 2026
5.88
5.96
5.85
5.89
5.74
99,375,494
Jul 15, 2026
5.72
5.89
5.71
5.88
5.73
123,320,149
Jul 14, 2026
5.69
5.77
5.68
5.75
5.60
113,626,396
Jul 13, 2026
5.60
5.71
5.59
5.71
5.56
123,598,667
Jul 10, 2026
5.55
5.69
5.55
5.64
5.50
118,266,200
Jul 9, 2026
5.55
5.61
5.49
5.57
5.43
107,907,700
Jul 8, 2026
5.50
5.59
5.45
5.57
5.43
86,422,481
Jul 7, 2026
5.57
5.61
5.45
5.52
5.38
95,772,082
Jul 6, 2026
5.43
5.61
5.37
5.57
5.43
147,882,149
Jul 3, 2026
5.40
5.49
5.38
5.43
5.29
133,351,008
Jul 2, 2026
5.28
5.45
5.27
5.42
5.28
172,941,403
Jul 1, 2026
5.17
5.30
5.15
5.27
5.14
121,522,870
Jun 30, 2026
5.28
5.32
5.18
5.19
5.06
120,462,500
Jun 29, 2026
5.28
5.37
5.17
5.29
5.15
138,867,041
Jun 26, 2026
5.35
5.37
5.24
5.32
5.18
138,873,638
Jun 25, 2026
5.36
5.43
5.30
5.36
5.22
135,464,526
Jun 24, 2026
5.56
5.59
5.37
5.39
5.25
176,305,365
Jun 23, 2026
5.69
5.75
5.56
5.56
5.42
200,708,451
Jun 22, 2026
5.65
5.72
5.56
5.68
5.53
157,070,499
Jun 18, 2026
5.80
5.84
5.66
5.68
5.53
156,617,208
Jun 17, 2026
5.95
5.97
5.74
5.79
5.64
188,537,181
Jun 16, 2026
6.03
6.05
5.95
5.96
5.81
130,954,707
Jun 15, 2026
6.05
6.10
6.01
6.05
5.90
179,611,422
Jun 12, 2026
6.26
6.27
6.02
6.05
5.90
314,984,207
Jun 11, 2026
6.23
6.33
6.11
6.24
6.08
224,947,434
Jun 10, 2026
0.0908
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
6.14
6.37
6.13
6.28
6.12
223,694,193
Jun 9, 2026
6.16
6.22
6.12
6.19
5.94
133,320,462
Jun 8, 2026
6.07
6.23
6.00
6.21
5.96
230,615,511
Jun 5, 2026
6.02
6.19
6.02
6.11
5.87
148,255,616
Jun 4, 2026
6.10
6.13
6.01
6.01
5.77
128,199,303
Jun 3, 2026
6.15
6.21
6.08
6.12
5.88
131,174,317
Jun 2, 2026
6.03
6.18
6.02
6.16
5.91
146,401,762
Jun 1, 2026
6.03
6.07
6.00
6.05
5.81
130,469,555
May 29, 2026
5.96
6.07
5.94
6.05
5.81
178,950,732
May 28, 2026
5.93
5.99
5.92
5.97
5.73
104,257,920
May 27, 2026
6.06
6.07
5.91
5.96
5.72
197,995,215
May 26, 2026
6.10
6.19
6.04
6.08
5.84
193,497,475
May 25, 2026
6.15
6.16
6.02
6.13
5.89
233,652,931
May 22, 2026
6.33
6.37
6.11
6.15
5.90
325,841,493
May 21, 2026
6.60
6.65
6.29
6.35
6.10
426,226,184
May 20, 2026
6.93
6.96
6.55
6.66
6.39
575,686,273
May 19, 2026
6.75
7.39
6.68
7.12
6.84
819,595,682
May 18, 2026
6.49
6.96
6.36
6.82
6.55
655,375,587
May 15, 2026
6.26
6.42
6.25
6.33
6.08
257,555,567
May 14, 2026
6.21
6.30
6.16
6.26
6.01
191,896,459
May 13, 2026
6.10
6.23
6.10
6.21
5.96
158,567,646
May 12, 2026
6.12
6.19
6.11
6.12
5.88
130,420,935
May 11, 2026
6.03
6.17
5.98
6.14
5.90
182,010,020
May 8, 2026
5.98
6.11
5.95
6.05
5.81
134,386,044
May 7, 2026
5.95
6.00
5.90
5.99
5.75
133,788,724
May 6, 2026
6.03
6.05
5.92
5.95
5.71
142,429,380
Apr 30, 2026
6.03
6.08
6.02
6.03
5.79
105,580,765
Apr 29, 2026
5.99
6.06
5.97
6.04
5.80
125,440,052
Apr 28, 2026
5.98
6.01
5.94
5.98
5.74
87,920,100
Apr 27, 2026
5.90
6.00
5.88
5.99
5.75
101,141,455
Apr 24, 2026
5.85
5.94
5.76
5.91
5.67
142,131,577
Apr 23, 2026
5.93
6.01
5.92
5.96
5.72
127,636,817
Apr 22, 2026
5.97
5.98
5.92
5.93
5.69
101,616,019
Apr 21, 2026
5.84
6.01
5.84
6.00
5.76
181,620,776
Apr 20, 2026
5.88
5.90
5.84
5.84
5.61
110,493,726
Apr 17, 2026
5.85
5.91
5.84
5.87
5.64
110,576,418
Apr 16, 2026
5.83
5.86
5.80
5.85
5.62
115,679,698
Apr 15, 2026
5.79
5.85
5.77
5.83
5.60
98,849,905
Apr 14, 2026
5.80
5.81
5.76
5.79
5.56
70,589,693
Apr 13, 2026
5.78
5.82
5.74
5.80
5.57
92,668,599
Apr 10, 2026
5.75
5.83
5.74
5.79
5.56
133,524,122
Apr 9, 2026
5.77
5.78
5.71
5.74
5.51
95,772,274
Apr 8, 2026
5.78
5.80
5.73
5.79
5.56
115,125,684
Apr 7, 2026
5.70
5.77
5.68
5.75
5.52
85,253,407
Apr 3, 2026
5.67
5.71
5.64
5.70
5.47
84,277,767
Apr 2, 2026
5.69
5.70
5.63
5.68
5.45
91,232,809
Apr 1, 2026
5.71
5.72
5.67
5.69
5.46
84,789,262
Mar 31, 2026
5.66
5.74
5.66
5.67
5.44
110,585,500
Mar 30, 2026
5.67
5.69
5.59
5.66
5.43
148,019,396
Mar 27, 2026
5.70
5.73
5.68
5.70
5.47
109,048,392
Mar 26, 2026
5.83
5.85
5.72
5.73
5.50
135,506,400
Mar 25, 2026
5.80
5.86
5.80
5.83
5.60
116,484,200
Mar 24, 2026
5.82
5.87
5.75
5.85
5.62
142,757,735
Mar 23, 2026
5.88
5.90
5.76
5.79
5.56
241,587,168
Mar 20, 2026
6.10
6.12
5.93
5.94
5.70
215,269,840
Mar 19, 2026
6.05
6.14
6.02
6.11
5.87
174,164,045
Mar 18, 2026
6.10
6.13
6.05
6.07
5.83
123,977,594
Mar 17, 2026
6.12
6.16
6.09
6.10
5.86
130,307,441
Mar 16, 2026
6.18
6.26
6.11
6.11
5.87
237,020,804
Mar 13, 2026
5.98
6.20
5.98
6.18
5.93
405,905,201
Mar 12, 2026
6.01
6.01
5.96
6.00
5.76
141,829,878
Mar 11, 2026
5.95
6.04
5.94
6.00
5.76
175,642,242
Mar 10, 2026
6.02
6.02
5.91
5.95
5.71
163,707,425
Mar 9, 2026
5.93
6.04
5.92
6.01
5.77
196,260,199
Mar 6, 2026
5.94
5.97
5.90
5.97
5.73
120,047,154
Mar 5, 2026
5.91
5.95
5.84
5.94
5.70
153,951,839
Mar 4, 2026
5.86
5.90
5.78
5.87
5.64
175,837,251
Mar 3, 2026
5.87
5.96
5.84
5.88
5.65
228,514,461
Mar 2, 2026
5.75
5.90
5.74
5.87
5.64
227,945,916
Feb 27, 2026
5.68
5.80
5.68
5.79
5.56
179,282,366
Feb 26, 2026
5.73
5.74
5.68
5.68
5.45
97,565,288
Feb 25, 2026
5.74
5.77
5.71
5.73
5.50
132,783,286
Feb 24, 2026
5.69
5.75
5.67
5.73
5.50
140,207,805
Feb 13, 2026
5.69
5.70
5.66
5.67
5.44
105,627,499
Feb 12, 2026
5.73
5.74
5.68
5.69
5.46
124,853,411
Feb 11, 2026
5.75
5.77
5.71
5.73
5.50
113,226,069
Feb 10, 2026
5.76
5.78
5.74
5.75
5.52
82,416,234
Feb 9, 2026
5.80
5.81
5.74
5.76
5.53
116,721,355
Feb 6, 2026
5.81
5.83
5.77
5.78
5.55
113,037,300
Feb 5, 2026
5.74
5.83
5.72
5.82
5.59
163,043,687
Feb 4, 2026
5.65
5.75
5.62
5.75
5.52
188,123,577
Feb 3, 2026
5.74
5.75
5.64
5.66
5.43
245,541,018
Feb 2, 2026
5.80
5.81
5.71
5.74
5.51
391,594,056
Jan 30, 2026
5.94
6.05
5.92
6.00
5.76
305,519,949
Jan 29, 2026
5.90
5.98
5.83
5.94
5.70
339,343,705
Jan 28, 2026
5.79
5.99
5.75
5.93
5.69
526,576,634
Jan 27, 2026
5.80
5.84
5.75
5.76
5.53
252,651,693
Jan 26, 2026
5.82
5.86
5.79
5.79
5.56
270,790,002
Jan 23, 2026
5.85
5.86
5.80
5.81
5.58
233,730,828
Jan 22, 2026
5.81
5.88
5.80
5.83
5.60
230,332,732
Jan 21, 2026
5.94
5.95
5.78
5.80
5.57
300,469,704
Jan 20, 2026
5.95
5.97
5.92
5.95
5.71
196,918,532
Jan 19, 2026
5.98
6.02
5.93
5.94
5.70
192,882,045
Jan 16, 2026
6.11
6.14
5.96
5.97
5.73
249,569,622
Jan 15, 2026
6.25
6.26
6.09
6.10
5.86
254,845,818
Jan 14, 2026
6.32
6.34
6.25
6.26
6.01
212,178,724
Jan 13, 2026
6.38
6.40
6.30
6.32
6.07
164,382,378
Jan 12, 2026
6.35
6.42
6.33
6.37
6.12
219,894,561
Jan 9, 2026
6.27
6.37
6.26
6.32
6.07
176,492,990
Jan 8, 2026
6.26
6.31
6.24
6.28
6.03
147,963,874
Jan 7, 2026
6.35
6.35
6.25
6.26
6.01
147,420,070
Jan 6, 2026
6.34
6.35
6.28
6.35
6.10
159,250,086
Jan 5, 2026
6.30
6.35
6.29
6.34
6.09
120,209,913
Dec 31, 2025
6.24
6.31
6.24
6.30
6.05
95,926,354
Dec 30, 2025
6.26
6.29
6.22
6.24
5.99
105,108,350
Dec 29, 2025
6.41
6.42
6.26
6.28
6.03
194,869,702
Dec 26, 2025
6.46
6.47
6.40
6.42
6.16
148,632,800
Dec 25, 2025
6.46
6.53
6.45
6.47
6.21
123,916,192
Dec 24, 2025
6.55
6.56
6.43
6.49
6.23
222,818,155
Dec 23, 2025
6.64
6.65
6.54
6.56
6.30
143,246,097
Dec 22, 2025
6.79
6.81
6.63
6.64
6.38
171,711,620
Dec 19, 2025
6.66
6.81
6.66
6.78
6.51
213,562,989
Dec 18, 2025
6.67
6.69
6.61
6.67
6.40
102,133,951
Dec 17, 2025
6.67
6.70
6.59
6.68
6.41
94,289,200
Dec 16, 2025
6.62
6.71
6.50
6.70
6.43
160,136,391
Dec 15, 2025
6.69
6.70
6.62
6.62
6.36
79,902,600
Dec 12, 2025
6.73
6.75
6.64
6.70
6.43
175,988,184
Dec 11, 2025
6.81
6.82
6.72
6.79
6.52
122,593,852
Dec 10, 2025
6.82
6.86
6.77
6.80
6.53
75,591,375
Dec 9, 2025
6.81
6.88
6.81
6.82
6.55
74,957,538
Dec 8, 2025
6.87
6.93
6.81
6.82
6.55
88,462,844
Dec 5, 2025
6.90
6.92
6.83
6.87
6.60
83,762,029
Dec 4, 2025
6.93
6.97
6.88
6.90
6.62
71,053,718
Dec 3, 2025
6.96
6.98
6.90
6.94
6.66
76,508,644
Dec 2, 2025
6.90
6.98
6.87
6.96
6.68
132,975,863
Dec 1, 2025
6.85
6.89
6.82
6.88
6.61
81,340,378
Nov 28, 2025
6.77
6.87
6.75
6.86
6.59
121,830,874
Nov 27, 2025
6.83
6.85
6.76
6.77
6.50
103,011,607
Nov 26, 2025
6.82
6.90
6.81
6.83
6.56
129,418,531
Nov 25, 2025
6.85
6.87
6.79
6.83
6.56
99,007,328
Nov 24, 2025
6.82
6.88
6.78
6.85
6.58
124,401,204
Nov 21, 2025
6.83
6.85
6.77
6.79
6.52
146,388,616
Nov 20, 2025
6.81
6.90
6.80
6.84
6.57
128,151,420
Nov 19, 2025
6.76
6.83
6.75
6.80
6.53
78,753,066
Nov 18, 2025
6.74
6.79
6.72
6.75
6.48
74,193,690
Nov 17, 2025
6.80
6.81
6.74
6.76
6.49
73,597,007
Nov 14, 2025
6.83
6.86
6.82
6.82
6.55
66,242,102
Nov 13, 2025
6.90
6.90
6.79
6.84
6.57
110,118,402
Nov 12, 2025
6.89
6.95
6.86
6.90
6.62
109,010,581
Nov 11, 2025
6.88
6.90
6.84
6.88
6.61
66,035,437
Nov 10, 2025
6.86
6.90
6.84
6.89
6.62
81,576,100
Nov 7, 2025
6.76
6.87
6.75
6.86
6.59
104,691,809
Nov 6, 2025
6.74
6.78
6.72
6.76
6.49
82,041,039
Nov 5, 2025
6.73
6.76
6.69
6.74
6.47
73,378,200
Nov 4, 2025
6.73
6.78
6.69
6.75
6.48
96,303,859
Nov 3, 2025
6.70
6.74
6.68
6.74
6.47
85,668,497
Oct 31, 2025
6.86
6.86
6.69
6.69
6.42
158,955,956
Oct 30, 2025
6.86
6.91
6.83
6.84
6.57
113,380,491
