Guangdong Shenglu Telecommunication Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	8.260	8.330	8.250	8.280	8.280	7,462,852
2023-08-01	8.370	8.370	8.250	8.280	8.280	10,761,189
2023-07-31	8.270	8.380	8.260	8.360	8.360	10,581,830
2023-07-28	8.180	8.300	8.100	8.260	8.260	13,913,748
2023-07-27	8.530	8.580	8.180	8.200	8.200	28,346,389
2023-07-26	8.620	8.620	8.490	8.510	8.510	11,843,555
2023-07-25	8.500	8.630	8.450	8.620	8.620	14,310,398
2023-07-24	8.600	8.600	8.430	8.450	8.450	17,061,103
2023-07-21	8.550	8.650	8.520	8.610	8.610	10,726,877
2023-07-20	8.730	8.780	8.560	8.590	8.590	19,311,947
2023-07-19	8.830	8.860	8.680	8.720	8.720	21,203,977
2023-07-18	8.980	8.990	8.840	8.870	8.870	18,495,286
2023-07-17	9.220	9.230	8.900	8.970	8.970	30,217,697
2023-07-14	9.210	9.280	9.160	9.210	9.210	27,799,045
2023-07-13	9.220	9.340	9.110	9.200	9.200	36,287,362
2023-07-12	9.610	9.660	9.220	9.260	9.260	55,397,391
2023-07-11	9.140	9.990	9.100	9.580	9.580	78,972,695
2023-07-10	9.210	9.290	9.030	9.090	9.090	22,112,277
2023-07-07	9.400	9.470	9.070	9.200	9.200	30,898,063
2023-07-06	9.250	9.570	9.220	9.450	9.450	37,660,030
2023-07-05	9.390	9.490	9.220	9.250	9.250	24,714,247
2023-07-04	9.290	9.490	9.240	9.440	9.440	32,922,212
2023-07-03	9.360	9.430	9.140	9.290	9.290	34,126,341
2023-06-30	9.030	9.480	8.990	9.450	9.450	51,377,555
2023-06-29	8.690	9.100	8.660	9.020	9.020	31,185,520
2023-06-28	9.080	9.150	8.440	8.740	8.740	35,625,364
2023-06-27	8.800	9.070	8.760	9.020	9.020	15,426,409
2023-06-26	9.020	9.120	8.760	8.800	8.800	22,558,568
2023-06-21	9.240	9.260	9.050	9.070	9.070	21,248,375
2023-06-20	9.280	9.300	9.120	9.270	9.270	23,883,545
2023-06-19	9.140	9.320	9.140	9.260	9.260	24,888,723
2023-06-16	9.040	9.200	8.860	9.150	9.150	25,534,725
2023-06-15	9.020	9.280	9.000	9.050	9.050	26,804,646
2023-06-14	9.000	9.050	8.890	9.000	9.000	17,695,463
2023-06-13	8.900	9.080	8.780	9.000	9.000	19,571,255
2023-06-12	8.960	9.150	8.920	8.930	8.930	19,578,510
2023-06-09	8.820	9.020	8.710	8.930	8.930	22,185,749
2023-06-08	9.100	9.130	8.780	8.820	8.820	25,164,408
2023-06-07	9.050	9.200	8.920	9.140	9.140	14,362,577
2023-06-06	9.410	9.410	9.030	9.050	9.050	20,433,603
2023-06-05	9.320	9.480	9.260	9.330	9.330	15,836,622
2023-06-02	9.410	9.450	9.270	9.280	9.280	18,973,335
2023-06-01	9.300	9.420	9.260	9.410	9.410	17,748,665
2023-05-31	9.260	9.390	9.220	9.320	9.320	16,978,195
2023-05-30	9.180	9.260	9.050	9.240	9.240	13,748,902
2023-05-29	9.130	9.330	9.110	9.210	9.210	21,782,826
2023-05-26	8.930	9.100	8.880	9.070	9.070	16,629,699
2023-05-25	8.820	9.000	8.800	8.930	8.930	15,323,745
2023-05-24	8.870	8.970	8.780	8.860	8.860	10,557,782
2023-05-23	9.000	9.030	8.860	8.870	8.870	9,563,317
2023-05-22	9.040	9.110	8.910	8.940	8.940	12,497,244
2023-05-19	8.880	9.110	8.760	9.030	9.030	23,520,740
2023-05-18	8.680	9.000	8.680	8.900	8.900	27,049,940
2023-05-17	8.550	8.700	8.470	8.670	8.670	17,467,557
2023-05-16	8.840	8.850	8.580	8.580	8.580	15,983,830
2023-05-15	8.830	8.870	8.610	8.850	8.850	16,762,779
2023-05-12	8.990	9.030	8.820	8.840	8.840	14,415,345
2023-05-11	9.040	9.120	8.910	9.010	9.010	14,783,077
2023-05-10	8.930	9.040	8.780	9.040	9.040	19,579,409
2023-05-09	9.230	9.270	8.880	8.900	8.900	27,585,036

← NewerPage 14 of 21 · 1,212 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.