Guangdong Shenglu Telecommunication Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.910 | 6.980 | 6.740 | 6.770 | 6.770 | 40,691,715 |
| 2024-04-29 | 6.840 | 7.000 | 6.800 | 6.930 | 6.930 | 71,693,063 |
| 2024-04-26 | 6.260 | 6.990 | 6.250 | 6.840 | 6.840 | 96,949,823 |
| 2024-04-25 | 6.450 | 6.510 | 6.340 | 6.350 | 6.350 | 41,396,338 |
| 2024-04-24 | 6.250 | 6.550 | 6.250 | 6.550 | 6.550 | 50,929,860 |
| 2024-04-23 | 6.220 | 6.370 | 6.210 | 6.250 | 6.250 | 31,677,179 |
| 2024-04-22 | 6.340 | 6.450 | 6.050 | 6.270 | 6.270 | 47,136,379 |
| 2024-04-19 | 6.210 | 6.330 | 6.080 | 6.130 | 6.130 | 35,658,151 |
| 2024-04-18 | 6.200 | 6.440 | 6.020 | 6.260 | 6.260 | 48,428,135 |
| 2024-04-17 | 5.770 | 6.250 | 5.770 | 6.210 | 6.210 | 49,182,262 |
| 2024-04-16 | 6.250 | 6.310 | 5.720 | 5.720 | 5.720 | 60,710,644 |
| 2024-04-15 | 6.730 | 6.770 | 6.230 | 6.350 | 6.350 | 56,947,796 |
| 2024-04-12 | 6.690 | 6.950 | 6.630 | 6.810 | 6.810 | 46,573,286 |
| 2024-04-11 | 6.600 | 6.880 | 6.560 | 6.690 | 6.690 | 39,834,402 |
| 2024-04-10 | 7.010 | 7.030 | 6.600 | 6.710 | 6.710 | 58,243,576 |
| 2024-04-09 | 7.210 | 7.310 | 6.990 | 7.100 | 7.100 | 61,493,906 |
| 2024-04-08 | 7.410 | 7.470 | 7.180 | 7.230 | 7.230 | 65,531,971 |
| 2024-04-03 | 7.580 | 7.690 | 7.260 | 7.370 | 7.370 | 87,404,008 |
| 2024-04-02 | 7.800 | 8.050 | 7.580 | 7.700 | 7.700 | 117,156,548 |
| 2024-04-01 | 7.990 | 8.270 | 7.760 | 7.900 | 7.900 | 207,547,043 |
| 2024-03-29 | 6.950 | 7.520 | 6.880 | 7.520 | 7.520 | 47,258,137 |
| 2024-03-28 | 6.420 | 6.940 | 6.420 | 6.840 | 6.840 | 52,882,877 |
| 2024-03-27 | 6.850 | 6.850 | 6.370 | 6.380 | 6.380 | 37,161,664 |
| 2024-03-26 | 6.870 | 7.120 | 6.720 | 6.840 | 6.840 | 37,873,817 |
| 2024-03-25 | 7.160 | 7.240 | 6.900 | 6.910 | 6.910 | 40,336,804 |
| 2024-03-22 | 7.300 | 7.320 | 7.120 | 7.220 | 7.220 | 45,244,506 |
| 2024-03-21 | 7.440 | 7.440 | 7.240 | 7.300 | 7.300 | 50,245,684 |
| 2024-03-20 | 7.220 | 7.490 | 7.170 | 7.430 | 7.430 | 68,629,297 |
| 2024-03-19 | 7.190 | 7.320 | 7.110 | 7.240 | 7.240 | 50,169,360 |
| 2024-03-18 | 7.030 | 7.230 | 7.030 | 7.220 | 7.220 | 54,479,526 |
| 2024-03-15 | 6.920 | 6.990 | 6.820 | 6.990 | 6.990 | 28,929,503 |
| 2024-03-14 | 7.080 | 7.080 | 6.800 | 6.920 | 6.920 | 42,799,272 |
| 2024-03-13 | 7.060 | 7.230 | 7.010 | 7.100 | 7.100 | 52,197,010 |
| 2024-03-12 | 6.920 | 7.080 | 6.880 | 7.050 | 7.050 | 46,227,324 |
| 2024-03-11 | 6.840 | 6.950 | 6.750 | 6.940 | 6.940 | 38,030,559 |
| 2024-03-08 | 6.610 | 6.920 | 6.560 | 6.890 | 6.890 | 47,854,398 |
| 2024-03-07 | 6.800 | 6.860 | 6.600 | 6.600 | 6.600 | 30,627,570 |
| 2024-03-06 | 6.650 | 6.880 | 6.600 | 6.810 | 6.810 | 34,971,130 |
| 2024-03-05 | 6.830 | 6.930 | 6.680 | 6.730 | 6.730 | 37,390,326 |
| 2024-03-04 | 6.970 | 7.050 | 6.800 | 6.930 | 6.930 | 45,477,412 |
| 2024-03-01 | 6.910 | 7.050 | 6.840 | 6.990 | 6.990 | 63,297,309 |
| 2024-02-29 | 6.500 | 6.950 | 6.490 | 6.920 | 6.920 | 72,989,211 |
| 2024-02-28 | 7.100 | 7.620 | 6.560 | 6.580 | 6.580 | 114,300,826 |
| 2024-02-27 | 6.620 | 7.070 | 6.570 | 7.060 | 7.060 | 71,965,495 |
| 2024-02-26 | 6.440 | 6.650 | 6.310 | 6.560 | 6.560 | 53,017,254 |
| 2024-02-23 | 6.310 | 6.390 | 6.200 | 6.390 | 6.390 | 46,085,646 |
| 2024-02-22 | 6.050 | 6.220 | 6.020 | 6.210 | 6.210 | 45,034,539 |
| 2024-02-21 | 5.970 | 6.190 | 5.840 | 6.000 | 6.000 | 56,091,686 |
| 2024-02-20 | 5.750 | 6.190 | 5.600 | 6.060 | 6.060 | 67,448,370 |
| 2024-02-19 | 5.830 | 5.900 | 5.530 | 5.720 | 5.720 | 60,165,518 |
| 2024-02-08 | 5.250 | 5.750 | 5.250 | 5.750 | 5.750 | 52,639,153 |
| 2024-02-07 | 5.110 | 5.360 | 5.040 | 5.230 | 5.230 | 45,493,211 |
| 2024-02-06 | 4.690 | 5.180 | 4.490 | 5.080 | 5.080 | 54,015,839 |
| 2024-02-05 | 5.360 | 5.390 | 4.840 | 4.840 | 4.840 | 49,105,805 |
| 2024-02-02 | 5.730 | 5.820 | 5.130 | 5.380 | 5.380 | 38,236,575 |
| 2024-02-01 | 5.780 | 5.840 | 5.650 | 5.690 | 5.690 | 23,906,210 |
| 2024-01-31 | 6.030 | 6.120 | 5.720 | 5.760 | 5.760 | 27,599,864 |
| 2024-01-30 | 6.210 | 6.340 | 6.060 | 6.080 | 6.080 | 21,171,113 |
| 2024-01-29 | 6.460 | 6.540 | 6.220 | 6.250 | 6.250 | 32,037,592 |
| 2024-01-26 | 6.600 | 6.640 | 6.440 | 6.450 | 6.450 | 61,691,658 |
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.