Guangdong Shenglu Telecommunication Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	8.920	9.350	8.900	9.240	9.240	28,318,974
2023-05-05	9.110	9.110	8.810	8.900	8.900	24,386,992
2023-05-04	9.340	9.400	9.010	9.110	9.110	30,016,144
2023-04-28	9.300	9.580	9.190	9.400	9.400	31,472,003
2023-04-27	9.000	9.380	8.910	9.330	9.330	28,427,987
2023-04-26	8.910	9.160	8.890	8.970	8.970	20,525,090
2023-04-25	9.270	9.320	8.840	8.980	8.980	33,251,814
2023-04-24	9.530	9.530	9.220	9.350	9.350	31,583,903
2023-04-21	9.790	10.060	9.550	9.660	9.660	47,156,763
2023-04-20	9.860	10.020	9.710	9.810	9.810	37,871,611
2023-04-19	9.670	9.800	9.570	9.660	9.660	27,134,931
2023-04-18	9.410	9.780	9.280	9.680	9.680	39,144,524
2023-04-17	9.380	9.440	9.210	9.400	9.400	24,785,662
2023-04-14	9.510	9.550	9.350	9.410	9.410	20,060,231
2023-04-13	9.660	9.660	9.420	9.450	9.450	24,567,107
2023-04-12	9.400	9.760	9.330	9.670	9.670	35,243,921
2023-04-11	9.520	9.550	9.290	9.380	9.380	31,155,908
2023-04-10	9.860	9.930	9.510	9.520	9.520	36,402,627
2023-04-07	9.930	9.950	9.800	9.850	9.850	27,753,081
2023-04-06	9.800	9.930	9.500	9.910	9.910	36,471,117
2023-04-04	10.000	10.000	9.780	9.790	9.790	41,449,732
2023-04-03	9.900	10.080	9.830	10.000	10.000	44,988,892
2023-03-31	9.780	9.960	9.750	9.950	9.950	30,439,904
2023-03-30	9.950	10.080	9.750	9.810	9.810	38,234,563
2023-03-29	10.150	10.180	9.770	9.870	9.870	55,840,144
2023-03-28	10.820	10.900	10.190	10.250	10.250	75,855,906
2023-03-27	10.780	11.040	10.680	10.900	10.900	54,152,372
2023-03-24	11.110	11.120	10.730	10.780	10.780	59,069,116
2023-03-23	11.000	11.150	10.800	11.080	11.080	60,247,440
2023-03-22	10.860	11.160	10.810	11.080	11.080	63,794,883
2023-03-21	10.740	10.870	10.560	10.860	10.860	44,204,447
2023-03-20	11.160	11.210	10.660	10.780	10.780	71,841,151
2023-03-17	10.880	11.280	10.740	11.200	11.200	81,718,372
2023-03-16	10.660	11.200	10.620	10.870	10.870	74,902,457
2023-03-15	10.840	10.940	10.610	10.710	10.710	48,929,784
2023-03-14	10.910	11.100	10.680	10.840	10.840	69,581,429
2023-03-13	10.960	11.120	10.770	11.120	11.120	72,485,817
2023-03-10	11.190	11.610	10.950	10.980	10.980	99,990,793
2023-03-09	11.350	11.450	11.030	11.320	11.320	101,654,407
2023-03-08	10.680	11.880	10.600	11.490	11.490	165,150,339
2023-03-07	11.200	11.290	10.710	10.830	10.830	145,486,688
2023-03-06	10.220	11.150	10.210	11.150	11.150	56,209,388
2023-03-03	10.570	10.570	10.090	10.140	10.140	68,004,213
2023-03-02	10.270	10.910	10.260	10.580	10.580	76,573,226
2023-03-01	9.960	10.260	9.870	10.210	10.210	42,788,688
2023-02-28	10.010	10.220	9.810	9.990	9.990	35,300,436
2023-02-27	9.850	10.220	9.820	9.980	9.980	34,167,951
2023-02-24	9.870	10.060	9.700	9.900	9.900	26,501,725
2023-02-23	10.000	10.280	9.860	9.940	9.940	43,670,362
2023-02-22	10.420	10.540	9.950	10.030	10.030	44,216,395
2023-02-21	9.920	10.380	9.870	10.200	10.200	31,554,102
2023-02-20	9.830	9.950	9.760	9.910	9.910	15,283,414
2023-02-17	10.010	10.070	9.780	9.870	9.870	19,083,199
2023-02-16	10.210	10.430	9.880	9.980	9.980	29,019,928
2023-02-15	10.090	10.340	10.080	10.200	10.200	24,441,521
2023-02-14	10.360	10.430	10.060	10.090	10.090	27,011,429
2023-02-13	10.280	10.540	10.220	10.300	10.300	27,453,353
2023-02-10	10.540	10.610	10.200	10.250	10.250	21,347,642
2023-02-09	10.160	10.520	10.110	10.510	10.510	25,265,913
2023-02-08	10.350	10.360	10.150	10.180	10.180	19,791,350

← NewerPage 15 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.