Guangdong Shenglu Telecommunication Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 10.340 | 10.420 | 9.980 | 10.120 | 10.120 | 60,379,419 |
| 2022-11-04 | 10.400 | 10.580 | 10.210 | 10.330 | 10.330 | 43,625,622 |
| 2022-11-03 | 10.340 | 10.660 | 10.310 | 10.400 | 10.400 | 48,676,425 |
| 2022-11-02 | 11.000 | 11.100 | 10.470 | 10.580 | 10.580 | 68,230,980 |
| 2022-11-01 | 11.050 | 11.240 | 10.680 | 11.030 | 11.030 | 52,944,893 |
| 2022-10-31 | 10.240 | 11.360 | 10.200 | 11.040 | 11.040 | 68,748,433 |
| 2022-10-28 | 10.190 | 10.570 | 10.150 | 10.340 | 10.340 | 47,460,090 |
| 2022-10-27 | 10.470 | 10.760 | 10.270 | 10.300 | 10.300 | 39,306,350 |
| 2022-10-26 | 9.980 | 10.700 | 9.910 | 10.470 | 10.470 | 68,955,143 |
| 2022-10-25 | 9.950 | 10.340 | 9.830 | 10.070 | 10.070 | 54,932,377 |
| 2022-10-24 | 10.230 | 10.540 | 9.900 | 10.100 | 10.100 | 76,789,909 |
| 2022-10-21 | 10.000 | 10.270 | 9.870 | 10.100 | 10.100 | 54,351,654 |
| 2022-10-20 | 9.860 | 10.340 | 9.690 | 10.060 | 10.060 | 90,015,842 |
| 2022-10-19 | 9.690 | 10.340 | 9.600 | 9.900 | 9.900 | 145,568,808 |
| 2022-10-18 | 9.950 | 10.350 | 9.590 | 9.700 | 9.700 | 191,703,029 |
| 2022-10-17 | 8.550 | 9.410 | 8.520 | 9.410 | 9.410 | 97,028,295 |
| 2022-10-14 | 8.420 | 8.620 | 8.300 | 8.550 | 8.550 | 42,300,908 |
| 2022-10-13 | 8.330 | 8.650 | 8.210 | 8.430 | 8.430 | 63,116,803 |
| 2022-10-12 | 8.130 | 8.500 | 7.960 | 8.400 | 8.400 | 46,543,033 |
| 2022-10-11 | 7.900 | 8.160 | 7.770 | 8.140 | 8.140 | 29,646,892 |
| 2022-10-10 | 8.000 | 8.050 | 7.770 | 7.890 | 7.890 | 21,634,150 |
| 2022-09-30 | 8.010 | 8.100 | 7.880 | 7.970 | 7.970 | 21,921,645 |
| 2022-09-29 | 8.150 | 8.230 | 7.900 | 8.050 | 8.050 | 34,154,232 |
| 2022-09-28 | 8.200 | 8.340 | 8.070 | 8.100 | 8.100 | 44,134,528 |
| 2022-09-27 | 7.780 | 8.250 | 7.780 | 8.180 | 8.180 | 56,228,775 |
| 2022-09-26 | 8.000 | 8.100 | 7.720 | 7.770 | 7.770 | 49,350,931 |
| 2022-09-23 | 7.580 | 8.290 | 7.570 | 8.090 | 8.090 | 98,227,249 |
| 2022-09-22 | 7.290 | 8.010 | 7.220 | 7.650 | 7.650 | 88,893,284 |
| 2022-09-21 | 7.050 | 7.330 | 6.980 | 7.280 | 7.280 | 24,629,919 |
| 2022-09-20 | 6.880 | 7.120 | 6.880 | 7.070 | 7.070 | 21,605,063 |
| 2022-09-19 | 6.940 | 7.040 | 6.740 | 6.810 | 6.810 | 20,288,175 |
| 2022-09-16 | 6.900 | 7.150 | 6.860 | 6.930 | 6.930 | 23,943,880 |
| 2022-09-15 | 7.300 | 7.340 | 6.800 | 6.870 | 6.870 | 32,262,611 |
| 2022-09-14 | 7.280 | 7.350 | 7.190 | 7.220 | 7.220 | 20,421,435 |
| 2022-09-13 | 7.440 | 7.520 | 7.330 | 7.420 | 7.420 | 18,506,600 |
| 2022-09-09 | 7.750 | 7.760 | 7.300 | 7.460 | 7.460 | 31,963,765 |
| 2022-09-08 | 8.000 | 8.000 | 7.670 | 7.710 | 7.710 | 22,074,213 |
| 2022-09-07 | 8.030 | 8.120 | 7.920 | 7.940 | 7.940 | 21,782,600 |
| 2022-09-06 | 8.010 | 8.130 | 7.960 | 8.050 | 8.050 | 14,973,637 |
| 2022-09-05 | 8.190 | 8.270 | 7.970 | 8.030 | 8.030 | 25,752,175 |
| 2022-09-02 | 7.630 | 8.190 | 7.570 | 8.080 | 8.080 | 37,946,898 |
| 2022-09-01 | 7.520 | 7.840 | 7.520 | 7.620 | 7.620 | 18,724,701 |
| 2022-08-31 | 8.010 | 8.090 | 7.520 | 7.550 | 7.550 | 30,602,904 |
| 2022-08-30 | 7.890 | 8.180 | 7.810 | 8.050 | 8.050 | 19,077,843 |
| 2022-08-29 | 7.920 | 8.070 | 7.610 | 7.870 | 7.870 | 23,218,487 |
| 2022-08-26 | 8.150 | 8.300 | 7.990 | 8.030 | 8.030 | 23,826,503 |
| 2022-08-25 | 8.250 | 8.340 | 7.950 | 8.220 | 8.220 | 28,926,660 |
| 2022-08-24 | 8.700 | 8.770 | 8.210 | 8.240 | 8.240 | 33,954,537 |
| 2022-08-23 | 8.730 | 8.740 | 8.590 | 8.700 | 8.700 | 21,594,461 |
| 2022-08-22 | 8.500 | 8.750 | 8.410 | 8.650 | 8.650 | 24,878,370 |
| 2022-08-19 | 8.630 | 8.900 | 8.490 | 8.500 | 8.500 | 31,537,849 |
| 2022-08-18 | 8.300 | 8.750 | 8.270 | 8.640 | 8.640 | 39,392,573 |
| 2022-08-17 | 8.400 | 8.400 | 8.240 | 8.310 | 8.310 | 22,499,474 |
| 2022-08-16 | 7.990 | 8.500 | 7.940 | 8.400 | 8.400 | 51,655,847 |
| 2022-08-15 | 8.060 | 8.100 | 7.920 | 7.950 | 7.950 | 21,749,868 |
| 2022-08-12 | 8.250 | 8.280 | 8.040 | 8.040 | 8.040 | 20,540,806 |
| 2022-08-11 | 8.230 | 8.390 | 8.190 | 8.230 | 8.230 | 22,172,951 |
| 2022-08-10 | 8.170 | 8.270 | 8.130 | 8.200 | 8.200 | 18,400,111 |
| 2022-08-09 | 8.260 | 8.300 | 8.100 | 8.230 | 8.230 | 25,619,920 |
| 2022-08-08 | 7.970 | 8.240 | 7.910 | 8.230 | 8.230 | 29,148,240 |
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.