Guangdong Shenglu Telecommunication Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.550 | 6.910 | 6.500 | 6.880 | 6.880 | 35,204,450 |
| 2024-01-24 | 6.570 | 6.610 | 6.250 | 6.560 | 6.560 | 29,954,422 |
| 2024-01-23 | 6.490 | 6.590 | 6.390 | 6.550 | 6.550 | 24,710,419 |
| 2024-01-22 | 6.880 | 6.950 | 6.410 | 6.460 | 6.460 | 23,092,507 |
| 2024-01-19 | 7.000 | 7.020 | 6.860 | 6.900 | 6.900 | 16,513,000 |
| 2024-01-18 | 6.920 | 7.020 | 6.760 | 7.020 | 7.020 | 26,347,678 |
| 2024-01-17 | 7.190 | 7.200 | 6.960 | 6.960 | 6.960 | 20,715,300 |
| 2024-01-16 | 7.390 | 7.400 | 7.060 | 7.210 | 7.210 | 32,558,184 |
| 2024-01-15 | 7.420 | 7.420 | 7.310 | 7.350 | 7.350 | 14,532,924 |
| 2024-01-12 | 7.540 | 7.550 | 7.390 | 7.430 | 7.430 | 17,440,789 |
| 2024-01-11 | 7.340 | 7.550 | 7.320 | 7.530 | 7.530 | 18,840,299 |
| 2024-01-10 | 7.450 | 7.460 | 7.270 | 7.320 | 7.320 | 15,736,338 |
| 2024-01-09 | 7.500 | 7.590 | 7.360 | 7.450 | 7.450 | 23,534,603 |
| 2024-01-08 | 7.800 | 7.800 | 7.450 | 7.460 | 7.460 | 30,393,221 |
| 2024-01-05 | 8.170 | 8.170 | 7.780 | 7.820 | 7.820 | 25,694,131 |
| 2024-01-04 | 8.250 | 8.280 | 8.140 | 8.170 | 8.170 | 19,209,727 |
| 2024-01-03 | 8.330 | 8.390 | 8.170 | 8.240 | 8.240 | 20,259,854 |
| 2024-01-02 | 8.300 | 8.430 | 8.260 | 8.370 | 8.370 | 26,800,254 |
| 2023-12-29 | 8.150 | 8.310 | 8.130 | 8.300 | 8.300 | 24,847,925 |
| 2023-12-28 | 7.920 | 8.190 | 7.910 | 8.180 | 8.180 | 29,116,154 |
| 2023-12-27 | 7.890 | 8.010 | 7.880 | 7.960 | 7.960 | 16,400,771 |
| 2023-12-26 | 8.110 | 8.160 | 7.870 | 7.890 | 7.890 | 20,673,380 |
| 2023-12-25 | 8.110 | 8.250 | 8.060 | 8.160 | 8.160 | 20,387,767 |
| 2023-12-22 | 8.120 | 8.250 | 8.090 | 8.160 | 8.160 | 26,746,201 |
| 2023-12-21 | 8.000 | 8.150 | 7.910 | 8.120 | 8.120 | 22,803,324 |
| 2023-12-20 | 8.180 | 8.230 | 8.020 | 8.040 | 8.040 | 16,965,598 |
| 2023-12-19 | 8.170 | 8.250 | 8.120 | 8.190 | 8.190 | 13,383,036 |
| 2023-12-18 | 8.330 | 8.330 | 8.130 | 8.170 | 8.170 | 21,758,411 |
| 2023-12-15 | 8.430 | 8.490 | 8.300 | 8.340 | 8.340 | 18,926,424 |
| 2023-12-14 | 8.600 | 8.730 | 8.420 | 8.430 | 8.430 | 27,080,904 |
| 2023-12-13 | 8.800 | 8.840 | 8.580 | 8.580 | 8.580 | 31,664,660 |
| 2023-12-12 | 8.580 | 8.750 | 8.560 | 8.750 | 8.750 | 33,769,144 |
| 2023-12-11 | 8.610 | 8.650 | 8.320 | 8.650 | 8.650 | 56,117,123 |
| 2023-12-08 | 8.640 | 8.780 | 8.580 | 8.610 | 8.610 | 25,417,681 |
| 2023-12-07 | 8.770 | 8.820 | 8.570 | 8.640 | 8.640 | 25,618,458 |
| 2023-12-06 | 8.940 | 9.040 | 8.720 | 8.740 | 8.740 | 45,243,695 |
| 2023-12-05 | 9.380 | 9.380 | 9.000 | 9.010 | 9.010 | 37,152,257 |
| 2023-12-04 | 9.400 | 9.440 | 9.220 | 9.390 | 9.390 | 30,363,985 |
| 2023-12-01 | 9.250 | 9.420 | 9.120 | 9.400 | 9.400 | 31,479,431 |
| 2023-11-30 | 9.420 | 9.430 | 9.140 | 9.260 | 9.260 | 29,568,703 |
| 2023-11-29 | 9.390 | 9.690 | 9.250 | 9.440 | 9.440 | 36,986,219 |
| 2023-11-28 | 9.580 | 9.630 | 9.330 | 9.410 | 9.410 | 28,162,799 |
| 2023-11-27 | 9.520 | 9.660 | 9.450 | 9.580 | 9.580 | 21,589,611 |
| 2023-11-24 | 9.870 | 9.920 | 9.470 | 9.550 | 9.550 | 40,953,593 |
| 2023-11-23 | 9.790 | 10.030 | 9.690 | 9.860 | 9.860 | 29,692,035 |
| 2023-11-22 | 9.880 | 10.140 | 9.770 | 9.770 | 9.770 | 40,306,442 |
| 2023-11-21 | 10.170 | 10.180 | 9.840 | 9.950 | 9.950 | 55,646,027 |
| 2023-11-20 | 10.210 | 10.290 | 9.990 | 10.170 | 10.170 | 54,942,141 |
| 2023-11-17 | 9.810 | 10.340 | 9.770 | 10.220 | 10.220 | 70,579,524 |
| 2023-11-16 | 10.040 | 10.130 | 9.810 | 9.850 | 9.850 | 45,564,783 |
| 2023-11-15 | 10.020 | 10.210 | 9.760 | 10.070 | 10.070 | 63,350,607 |
| 2023-11-14 | 9.730 | 10.050 | 9.680 | 9.950 | 9.950 | 76,971,194 |
| 2023-11-13 | 9.130 | 9.870 | 9.130 | 9.720 | 9.720 | 110,291,123 |
| 2023-11-10 | 9.150 | 9.250 | 9.050 | 9.080 | 9.080 | 36,433,588 |
| 2023-11-09 | 9.560 | 9.580 | 9.110 | 9.170 | 9.170 | 64,918,579 |
| 2023-11-08 | 9.540 | 9.720 | 9.370 | 9.610 | 9.610 | 54,374,250 |
| 2023-11-07 | 9.420 | 9.700 | 9.340 | 9.550 | 9.550 | 53,691,174 |
| 2023-11-06 | 9.460 | 9.500 | 9.310 | 9.440 | 9.440 | 49,184,218 |
| 2023-11-03 | 9.160 | 9.500 | 9.150 | 9.380 | 9.380 | 48,788,073 |
| 2023-11-02 | 9.550 | 9.600 | 9.130 | 9.150 | 9.150 | 52,896,454 |
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.