Guangdong Shenglu Telecommunication Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.370 | 5.600 | 5.330 | 5.520 | 5.520 | 23,932,144 |
| 2024-07-26 | 5.140 | 5.350 | 5.110 | 5.340 | 5.340 | 20,661,990 |
| 2024-07-25 | 5.110 | 5.210 | 5.040 | 5.140 | 5.140 | 13,025,999 |
| 2024-07-24 | 5.170 | 5.250 | 5.100 | 5.110 | 5.110 | 14,104,414 |
| 2024-07-23 | 5.310 | 5.340 | 5.170 | 5.170 | 5.170 | 12,404,916 |
| 2024-07-22 | 5.300 | 5.370 | 5.260 | 5.310 | 5.310 | 12,955,433 |
| 2024-07-19 | 5.170 | 5.340 | 5.140 | 5.280 | 5.280 | 15,647,474 |
| 2024-07-18 | 5.260 | 5.260 | 5.060 | 5.180 | 5.180 | 21,011,324 |
| 2024-07-17 | 5.440 | 5.470 | 5.270 | 5.280 | 5.280 | 17,512,877 |
| 2024-07-16 | 5.440 | 5.510 | 5.360 | 5.480 | 5.480 | 12,824,334 |
| 2024-07-15 | 5.560 | 5.610 | 5.390 | 5.430 | 5.430 | 14,668,391 |
| 2024-07-12 | 5.600 | 5.620 | 5.510 | 5.570 | 5.570 | 14,800,800 |
| 2024-07-11 | 5.490 | 5.600 | 5.450 | 5.580 | 5.580 | 19,773,102 |
| 2024-07-10 | 5.380 | 5.480 | 5.310 | 5.380 | 5.380 | 17,898,480 |
| 2024-07-09 | 5.180 | 5.410 | 5.150 | 5.410 | 5.410 | 24,360,453 |
| 2024-07-08 | 5.380 | 5.430 | 5.180 | 5.200 | 5.200 | 18,747,371 |
| 2024-07-05 | 5.390 | 5.450 | 5.280 | 5.410 | 5.410 | 15,191,213 |
| 2024-07-04 | 5.510 | 5.590 | 5.370 | 5.380 | 5.380 | 15,076,565 |
| 2024-07-03 | 5.600 | 5.600 | 5.480 | 5.520 | 5.520 | 13,006,987 |
| 2024-07-02 | 5.600 | 5.670 | 5.550 | 5.590 | 5.590 | 16,572,205 |
| 2024-07-01 | 5.660 | 5.690 | 5.490 | 5.600 | 5.600 | 19,709,818 |
| 2024-06-28 | 5.480 | 5.750 | 5.460 | 5.650 | 5.650 | 24,688,947 |
| 2024-06-27 | 5.640 | 5.690 | 5.500 | 5.510 | 5.510 | 18,387,138 |
| 2024-06-26 | 5.380 | 5.700 | 5.310 | 5.690 | 5.690 | 22,023,187 |
| 2024-06-25 | 5.520 | 5.560 | 5.330 | 5.390 | 5.390 | 20,168,565 |
| 2024-06-24 | 5.730 | 5.760 | 5.470 | 5.480 | 5.480 | 24,910,783 |
| 2024-06-21 | 5.780 | 5.910 | 5.670 | 5.800 | 5.800 | 23,505,721 |
| 2024-06-20 | 6.060 | 6.070 | 5.820 | 5.820 | 5.820 | 23,640,821 |
| 2024-06-19 | 6.110 | 6.170 | 6.060 | 6.070 | 6.070 | 26,079,297 |
| 2024-06-18 | 5.860 | 6.090 | 5.840 | 6.080 | 6.080 | 28,464,170 |
| 2024-06-17 | 5.900 | 5.950 | 5.810 | 5.860 | 5.860 | 20,301,339 |
| 2024-06-14 | 5.870 | 5.900 | 5.760 | 5.900 | 5.900 | 20,050,097 |
| 2024-06-13 | 5.880 | 5.960 | 5.860 | 5.900 | 5.900 | 16,830,092 |
| 2024-06-12 | 5.790 | 5.960 | 5.770 | 5.890 | 5.890 | 20,428,256 |
| 2024-06-11 | 5.690 | 5.810 | 5.560 | 5.800 | 5.800 | 20,007,570 |
| 2024-06-07 | 5.710 | 5.770 | 5.620 | 5.700 | 5.700 | 20,646,340 |
| 2024-06-06 | 5.930 | 6.000 | 5.610 | 5.660 | 5.660 | 38,522,064 |
| 2024-06-05 | 5.980 | 6.100 | 5.950 | 5.960 | 5.960 | 19,743,870 |
| 2024-06-04 | 6.090 | 6.140 | 5.910 | 6.020 | 6.020 | 25,743,963 |
| 2024-06-03 | 6.210 | 6.350 | 6.070 | 6.140 | 6.140 | 28,938,869 |
| 2024-05-31 | 6.010 | 6.250 | 6.010 | 6.230 | 6.230 | 31,949,993 |
| 2024-05-30 | 5.960 | 6.100 | 5.900 | 6.030 | 6.030 | 18,591,000 |
| 2024-05-29 | 6.100 | 6.200 | 5.970 | 6.020 | 6.020 | 18,387,180 |
| 2024-05-28 | 6.070 | 6.200 | 5.990 | 6.040 | 6.040 | 17,271,200 |
| 2024-05-27 | 6.050 | 6.150 | 5.900 | 6.110 | 6.110 | 22,487,400 |
| 2024-05-24 | 6.270 | 6.300 | 6.100 | 6.110 | 6.110 | 24,462,740 |
| 2024-05-23 | 6.410 | 6.420 | 6.260 | 6.290 | 6.290 | 22,860,114 |
| 2024-05-22 | 6.410 | 6.470 | 6.340 | 6.420 | 6.420 | 20,321,880 |
| 2024-05-21 | 6.580 | 6.600 | 6.370 | 6.440 | 6.440 | 31,612,307 |
| 2024-05-20 | 6.650 | 6.720 | 6.560 | 6.620 | 6.620 | 27,685,599 |
| 2024-05-17 | 6.460 | 6.670 | 6.440 | 6.660 | 6.660 | 29,318,670 |
| 2024-05-16 | 6.490 | 6.620 | 6.460 | 6.480 | 6.480 | 25,938,217 |
| 2024-05-15 | 6.510 | 6.600 | 6.420 | 6.430 | 6.430 | 22,141,260 |
| 2024-05-14 | 6.530 | 6.650 | 6.500 | 6.550 | 6.550 | 22,254,770 |
| 2024-05-13 | 6.770 | 6.770 | 6.490 | 6.530 | 6.530 | 33,768,203 |
| 2024-05-10 | 6.890 | 6.920 | 6.730 | 6.770 | 6.770 | 31,854,667 |
| 2024-05-09 | 6.820 | 6.920 | 6.790 | 6.890 | 6.890 | 30,429,050 |
| 2024-05-08 | 7.000 | 7.010 | 6.810 | 6.820 | 6.820 | 41,547,100 |
| 2024-05-07 | 6.860 | 7.110 | 6.820 | 7.070 | 7.070 | 67,595,321 |
| 2024-05-06 | 6.880 | 6.920 | 6.800 | 6.840 | 6.840 | 31,586,515 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-19 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.