Guangdong Shenglu Telecommunication Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	8.040	8.140	7.760	7.970	7.970	38,926,300
2022-08-04	8.060	8.240	7.990	8.060	8.060	35,065,670
2022-08-03	7.900	8.290	7.900	8.010	8.010	46,772,975
2022-08-02	8.150	8.260	7.720	7.900	7.900	48,407,174
2022-08-01	8.200	8.310	8.090	8.170	8.170	31,198,750
2022-07-29	8.280	8.420	8.180	8.280	8.280	34,214,782
2022-07-28	8.280	8.450	8.260	8.280	8.280	43,793,990
2022-07-27	8.170	8.450	8.120	8.260	8.260	51,468,457
2022-07-26	7.980	8.220	7.810	8.130	8.130	56,587,004
2022-07-25	8.130	8.240	7.880	7.990	7.990	51,594,015
2022-07-22	7.880	8.330	7.800	8.170	8.170	63,945,517
2022-07-21	7.810	8.020	7.740	7.750	7.750	40,711,228
2022-07-20	7.840	8.020	7.700	7.860	7.860	47,274,614
2022-07-19	7.470	7.720	7.430	7.650	7.650	30,413,965
2022-07-18	7.460	7.500	7.160	7.470	7.470	41,493,138
2022-07-15	7.760	7.780	7.340	7.430	7.430	38,661,749
2022-07-14	7.300	7.810	7.300	7.750	7.750	56,604,070
2022-07-13	7.230	7.370	7.210	7.300	7.300	20,244,124
2022-07-12	7.210	7.320	7.180	7.200	7.200	17,446,482
2022-07-11	7.340	7.350	7.160	7.280	7.280	24,732,783
2022-07-08	7.410	7.520	7.310	7.340	7.340	25,753,514
2022-07-07	7.160	7.420	7.120	7.350	7.350	36,034,006
2022-07-06	6.920	7.190	6.890	7.140	7.140	36,837,764
2022-07-05	6.880	7.010	6.810	6.960	6.960	29,094,981
2022-07-04	6.940	7.080	6.850	6.910	6.910	27,099,091
2022-07-01	7.030	7.060	6.930	6.970	6.970	23,959,929
2022-06-30	6.860	7.070	6.860	6.930	6.930	29,012,096
2022-06-29	7.110	7.140	6.850	6.870	6.870	36,283,042
2022-06-28	6.780	7.200	6.740	7.130	7.130	54,415,616
2022-06-27	6.730	6.910	6.700	6.770	6.770	31,788,551
2022-06-24	6.640	6.780	6.570	6.730	6.730	33,172,987
2022-06-23	6.430	6.650	6.400	6.600	6.600	31,038,706
2022-06-22	6.430	6.530	6.320	6.440	6.440	23,003,584
2022-06-21	6.480	6.520	6.330	6.400	6.400	23,749,702
2022-06-20	6.500	6.530	6.440	6.480	6.480	15,861,736
2022-06-17	6.400	6.510	6.300	6.500	6.500	21,538,890
2022-06-16	6.410	6.550	6.400	6.430	6.430	21,855,943
2022-06-15	6.470	6.530	6.390	6.440	6.440	25,218,402
2022-06-14	6.500	6.520	6.320	6.470	6.470	22,452,907
2022-06-13	6.320	6.530	6.310	6.470	6.470	27,118,342
2022-06-10	6.320	6.480	6.320	6.360	6.360	20,373,617
2022-06-09	6.510	6.550	6.320	6.340	6.340	23,727,368
2022-06-08	6.710	6.730	6.440	6.550	6.550	27,977,343
2022-06-07	6.590	6.850	6.410	6.720	6.720	43,021,314
2022-06-06	6.600	6.730	6.530	6.580	6.580	29,766,835
2022-06-02	6.560	6.640	6.460	6.610	6.610	22,217,932
2022-06-01	6.500	6.690	6.470	6.640	6.640	35,323,721
2022-05-31	6.550	6.590	6.430	6.530	6.530	20,463,209
2022-05-30	6.550	6.610	6.450	6.580	6.580	22,992,963
2022-05-27	6.600	6.620	6.480	6.540	6.540	33,547,212
2022-05-26	6.390	6.720	6.330	6.660	6.660	48,535,254
2022-05-25	6.280	6.420	6.260	6.390	6.390	17,846,056
2022-05-24	6.510	6.620	6.290	6.320	6.320	34,393,156
2022-05-23	6.420	6.520	6.370	6.490	6.490	20,200,723
2022-05-20	6.460	6.460	6.340	6.420	6.420	19,709,975
2022-05-19	6.430	6.520	6.350	6.440	6.440	26,798,150
2022-05-18	6.500	6.610	6.260	6.420	6.420	44,136,800
2022-05-17	6.400	6.540	6.330	6.530	6.530	28,723,716
2022-05-16	6.510	6.530	6.360	6.440	6.440	27,363,409
2022-05-13	6.450	6.650	6.430	6.490	6.490	35,265,017

← NewerPage 18 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.