Guangdong Shenglu Telecommunication Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	9.550	9.600	9.130	9.150	9.150	52,896,454
2023-11-01	9.610	9.780	9.430	9.530	9.530	50,143,071
2023-10-31	10.210	10.250	9.630	9.660	9.660	67,802,516
2023-10-30	9.500	10.210	9.260	10.030	10.030	111,040,012
2023-10-27	10.100	10.100	9.550	9.770	9.770	96,901,626
2023-10-26	9.900	10.480	9.830	10.160	10.160	117,736,069
2023-10-25	9.800	10.210	9.710	9.980	9.980	92,112,091
2023-10-24	10.000	10.120	9.690	9.770	9.770	96,577,648
2023-10-23	10.100	10.770	9.860	10.060	10.060	115,238,352
2023-10-20	10.310	10.480	9.860	9.910	9.910	58,559,502
2023-10-19	10.470	10.710	10.330	10.400	10.400	50,917,651
2023-10-18	10.740	10.760	10.360	10.500	10.500	56,681,872
2023-10-17	10.710	11.050	10.590	10.790	10.790	66,848,744
2023-10-16	11.300	11.350	10.680	10.800	10.800	84,364,857
2023-10-13	10.710	11.440	10.700	10.990	10.990	130,058,935
2023-10-12	10.670	11.080	10.430	10.790	10.790	120,825,512
2023-10-11	10.300	11.090	10.280	10.830	10.830	135,283,758
2023-10-10	9.950	10.480	9.920	10.080	10.080	86,845,073
2023-10-09	9.330	10.180	9.330	10.040	10.040	86,538,722
2023-09-28	9.100	9.450	9.060	9.390	9.390	42,835,236
2023-09-27	8.910	9.290	8.880	9.130	9.130	46,788,080
2023-09-26	9.090	9.160	8.970	8.980	8.980	29,703,980
2023-09-25	9.040	9.520	8.980	9.150	9.150	65,339,676
2023-09-22	8.730	9.100	8.730	9.020	9.020	48,480,766
2023-09-21	8.670	8.970	8.610	8.770	8.770	27,993,475
2023-09-20	8.820	8.910	8.680	8.720	8.720	25,840,081
2023-09-19	8.920	9.060	8.680	8.790	8.790	30,964,932
2023-09-18	9.040	9.140	8.910	9.030	9.030	42,496,194
2023-09-15	9.330	9.420	9.040	9.190	9.190	49,634,813
2023-09-14	9.370	9.690	9.130	9.270	9.270	60,599,649
2023-09-13	9.360	9.400	9.070	9.170	9.170	37,818,137
2023-09-12	9.400	9.490	9.220	9.400	9.400	47,324,191
2023-09-11	9.470	9.630	9.370	9.460	9.460	64,707,027
2023-09-08	9.130	9.700	9.100	9.510	9.510	80,340,074
2023-09-07	9.240	9.690	9.160	9.230	9.230	84,476,658
2023-09-06	8.980	9.220	8.780	9.210	9.210	56,602,690
2023-09-05	8.930	9.320	8.920	9.030	9.030	52,621,820
2023-09-04	8.920	8.980	8.800	8.920	8.920	34,094,671
2023-09-01	8.780	8.990	8.730	8.820	8.820	44,394,384
2023-08-31	8.580	8.870	8.570	8.750	8.750	55,563,793
2023-08-30	8.210	8.790	8.200	8.600	8.600	73,165,724
2023-08-29	7.910	8.150	7.890	8.120	8.120	20,754,600
2023-08-28	8.060	8.150	7.910	7.920	7.920	25,758,339
2023-08-25	7.850	7.890	7.610	7.630	7.630	13,725,292
2023-08-24	7.880	7.960	7.840	7.890	7.890	6,728,845
2023-08-23	8.040	8.040	7.870	7.880	7.880	9,070,811
2023-08-22	7.940	8.050	7.860	8.040	8.040	9,661,065
2023-08-21	7.880	8.090	7.880	7.940	7.940	9,504,664
2023-08-18	8.050	8.090	7.880	7.880	7.880	9,717,223
2023-08-17	7.760	8.070	7.700	8.060	8.060	15,854,905
2023-08-16	7.970	8.000	7.780	7.790	7.790	13,531,889
2023-08-15	8.120	8.120	7.910	8.010	8.010	7,596,713
2023-08-14	7.950	8.090	7.900	8.080	8.080	9,633,400
2023-08-11	8.180	8.200	8.010	8.020	8.020	11,729,290
2023-08-10	8.210	8.270	8.160	8.180	8.180	8,283,240
2023-08-09	8.360	8.360	8.230	8.250	8.250	8,339,260
2023-08-08	8.370	8.370	8.280	8.320	8.320	7,672,200
2023-08-07	8.330	8.420	8.290	8.370	8.370	11,529,569
2023-08-04	8.220	8.370	8.210	8.360	8.360	12,306,842
2023-08-03	8.260	8.300	8.200	8.210	8.210	9,083,953

← NewerPage 13 of 21 · 1,220 trading daysOlder →

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.