Guangdong Shenglu Telecommunication Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	10.590	10.600	10.250	10.340	10.340	31,472,210
2023-02-06	10.570	10.760	10.400	10.590	10.590	24,564,550
2023-02-03	10.730	10.730	10.380	10.480	10.480	26,612,511
2023-02-02	10.750	11.210	10.630	10.680	10.680	44,116,119
2023-02-01	10.600	10.650	10.370	10.630	10.630	23,896,631
2023-01-31	10.690	10.740	10.530	10.560	10.560	18,956,759
2023-01-30	10.510	10.850	10.380	10.800	10.800	29,250,293
2023-01-20	10.560	10.650	10.330	10.470	10.470	30,530,609
2023-01-19	10.080	10.580	9.980	10.500	10.500	36,995,599
2023-01-18	9.420	10.180	9.390	10.080	10.080	47,308,368
2023-01-17	9.400	9.720	9.250	9.440	9.440	35,361,016
2023-01-16	8.980	9.330	8.910	9.250	9.250	34,114,529
2023-01-13	9.350	9.390	8.810	9.000	9.000	47,430,066
2023-01-12	9.480	9.600	9.280	9.350	9.350	20,875,325
2023-01-11	9.490	9.650	9.420	9.500	9.500	25,540,634
2023-01-10	9.500	9.560	9.200	9.450	9.450	50,855,879
2023-01-09	10.740	10.740	9.520	9.550	9.550	75,231,027
2023-01-06	10.780	10.800	10.550	10.580	10.580	16,287,341
2023-01-05	10.680	10.850	10.570	10.790	10.790	21,150,884
2023-01-04	10.480	10.860	10.410	10.670	10.670	35,530,730
2023-01-03	9.580	10.520	9.510	10.520	10.520	27,759,743
2022-12-30	9.650	9.700	9.470	9.560	9.560	9,741,030
2022-12-29	9.490	9.780	9.460	9.640	9.640	14,981,946
2022-12-28	9.780	9.780	9.490	9.530	9.530	13,806,006
2022-12-27	9.680	9.870	9.580	9.740	9.740	15,423,513
2022-12-26	9.240	9.760	9.160	9.680	9.680	24,070,496
2022-12-23	9.250	9.360	9.000	9.130	9.130	18,173,360
2022-12-22	9.500	9.560	9.240	9.270	9.270	16,535,557
2022-12-21	9.500	9.620	9.400	9.520	9.520	11,814,666
2022-12-20	9.600	9.680	9.500	9.610	9.610	12,127,375
2022-12-19	9.700	9.700	9.470	9.600	9.600	18,664,269
2022-12-16	10.060	10.130	9.770	9.820	9.820	16,591,594
2022-12-15	10.070	10.210	9.930	10.140	10.140	16,831,748
2022-12-14	10.090	10.270	10.010	10.110	10.110	21,095,900
2022-12-13	10.150	10.300	9.940	10.020	10.020	20,345,723
2022-12-12	10.050	10.320	9.940	10.220	10.220	23,808,007
2022-12-09	9.930	10.160	9.830	10.050	10.050	22,115,240
2022-12-08	9.970	10.170	9.840	9.900	9.900	21,527,600
2022-12-07	10.010	10.090	9.870	9.980	9.980	20,870,241
2022-12-06	10.190	10.250	9.770	10.020	10.020	45,488,592
2022-12-05	10.570	10.690	10.130	10.200	10.200	33,859,386
2022-12-02	10.410	10.840	10.390	10.570	10.570	23,837,996
2022-12-01	10.260	10.750	10.260	10.480	10.480	30,054,681
2022-11-30	10.320	10.450	10.060	10.260	10.260	23,924,537
2022-11-29	10.380	10.660	10.200	10.370	10.370	29,017,535
2022-11-28	10.100	10.650	10.050	10.460	10.460	47,397,087
2022-11-25	11.180	11.520	9.810	10.180	10.180	80,821,712
2022-11-24	10.800	10.950	10.680	10.780	10.780	16,944,919
2022-11-23	11.070	11.100	10.650	10.870	10.870	33,307,103
2022-11-22	11.620	11.930	10.850	10.970	10.970	49,194,125
2022-11-21	11.100	11.970	11.060	11.620	11.620	53,127,694
2022-11-18	10.800	11.600	10.740	11.050	11.050	52,141,791
2022-11-17	10.350	10.960	10.180	10.850	10.850	39,005,655
2022-11-16	10.560	10.760	10.280	10.350	10.350	31,622,682
2022-11-15	10.300	10.700	10.170	10.620	10.620	30,101,088
2022-11-14	10.440	10.530	10.100	10.360	10.360	40,758,065
2022-11-11	10.980	10.980	10.440	10.560	10.560	58,921,546
2022-11-10	10.280	11.100	10.280	10.980	10.980	67,202,110
2022-11-09	10.260	10.670	10.170	10.420	10.420	55,100,462
2022-11-08	10.140	10.200	9.760	10.170	10.170	49,475,055

← NewerPage 16 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.