Guangdong Shenglu Telecommunication Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 6.150 | 6.590 | 6.150 | 6.520 | 6.520 | 45,867,765 |
| 2022-05-11 | 6.410 | 6.420 | 6.200 | 6.220 | 6.220 | 30,086,594 |
| 2022-05-10 | 6.250 | 6.480 | 6.200 | 6.400 | 6.400 | 31,526,715 |
| 2022-05-09 | 6.330 | 6.350 | 6.240 | 6.280 | 6.280 | 20,342,592 |
| 2022-05-06 | 6.200 | 6.350 | 6.150 | 6.300 | 6.300 | 23,245,734 |
| 2022-05-05 | 6.290 | 6.430 | 6.200 | 6.320 | 6.320 | 29,152,880 |
| 2022-04-29 | 6.180 | 6.440 | 6.040 | 6.290 | 6.290 | 53,723,120 |
| 2022-04-28 | 5.620 | 6.190 | 5.570 | 6.130 | 6.130 | 53,474,284 |
| 2022-04-27 | 5.180 | 5.650 | 5.160 | 5.630 | 5.630 | 18,533,240 |
| 2022-04-26 | 5.430 | 5.560 | 5.180 | 5.250 | 5.250 | 21,735,687 |
| 2022-04-25 | 6.090 | 6.090 | 5.500 | 5.500 | 5.500 | 29,203,740 |
| 2022-04-22 | 6.200 | 6.210 | 6.080 | 6.120 | 6.120 | 14,962,029 |
| 2022-04-21 | 6.310 | 6.420 | 6.160 | 6.180 | 6.180 | 18,145,349 |
| 2022-04-20 | 6.350 | 6.460 | 6.330 | 6.350 | 6.350 | 27,673,079 |
| 2022-04-19 | 6.130 | 6.400 | 6.080 | 6.400 | 6.400 | 30,973,531 |
| 2022-04-18 | 6.040 | 6.120 | 5.950 | 6.100 | 6.100 | 11,763,286 |
| 2022-04-15 | 6.020 | 6.080 | 5.930 | 6.050 | 6.050 | 9,911,815 |
| 2022-04-14 | 6.100 | 6.160 | 6.030 | 6.050 | 6.050 | 17,918,094 |
| 2022-04-13 | 5.900 | 6.100 | 5.900 | 6.040 | 6.040 | 22,758,907 |
| 2022-04-12 | 5.700 | 5.940 | 5.700 | 5.940 | 5.940 | 15,776,925 |
| 2022-04-11 | 5.930 | 6.030 | 5.650 | 5.700 | 5.700 | 16,321,730 |
| 2022-04-08 | 6.000 | 6.010 | 5.860 | 5.970 | 5.970 | 10,096,545 |
| 2022-04-07 | 5.980 | 6.160 | 5.950 | 5.970 | 5.970 | 12,988,680 |
| 2022-04-06 | 5.870 | 6.040 | 5.860 | 6.000 | 6.000 | 11,377,221 |
| 2022-04-01 | 5.900 | 5.950 | 5.820 | 5.880 | 5.880 | 10,071,384 |
| 2022-03-31 | 5.940 | 5.990 | 5.900 | 5.930 | 5.930 | 9,685,150 |
| 2022-03-30 | 5.890 | 5.950 | 5.880 | 5.930 | 5.930 | 9,172,205 |
| 2022-03-29 | 5.940 | 5.990 | 5.890 | 5.910 | 5.910 | 9,384,508 |
| 2022-03-28 | 5.900 | 5.970 | 5.820 | 5.930 | 5.930 | 12,253,380 |
| 2022-03-25 | 5.910 | 6.000 | 5.890 | 5.960 | 5.960 | 14,803,476 |
| 2022-03-24 | 5.900 | 6.040 | 5.890 | 5.920 | 5.920 | 14,789,649 |
| 2022-03-23 | 5.930 | 6.050 | 5.880 | 5.950 | 5.950 | 18,984,659 |
| 2022-03-22 | 5.990 | 6.230 | 5.890 | 5.910 | 5.910 | 24,962,632 |
| 2022-03-21 | 5.830 | 6.130 | 5.820 | 5.940 | 5.940 | 38,268,364 |
| 2022-03-18 | 5.530 | 5.650 | 5.520 | 5.630 | 5.630 | 9,346,425 |
| 2022-03-17 | 5.530 | 5.700 | 5.500 | 5.570 | 5.570 | 18,453,933 |
| 2022-03-16 | 5.320 | 5.530 | 5.180 | 5.510 | 5.510 | 19,063,889 |
| 2022-03-15 | 5.610 | 5.660 | 5.200 | 5.260 | 5.260 | 17,406,248 |
| 2022-03-14 | 5.770 | 5.840 | 5.640 | 5.650 | 5.650 | 10,774,089 |
| 2022-03-11 | 5.800 | 5.850 | 5.610 | 5.830 | 5.830 | 16,041,142 |
| 2022-03-10 | 5.920 | 6.030 | 5.830 | 5.830 | 5.830 | 17,794,364 |
| 2022-03-09 | 6.030 | 6.070 | 5.500 | 5.830 | 5.830 | 24,247,952 |
| 2022-03-08 | 6.020 | 6.150 | 5.960 | 6.020 | 6.020 | 16,866,790 |
| 2022-03-07 | 6.080 | 6.120 | 5.920 | 6.040 | 6.040 | 18,987,812 |
| 2022-03-04 | 6.240 | 6.270 | 6.060 | 6.080 | 6.080 | 22,341,393 |
| 2022-03-03 | 6.370 | 6.390 | 6.240 | 6.270 | 6.270 | 16,696,920 |
| 2022-03-02 | 6.410 | 6.440 | 6.310 | 6.360 | 6.360 | 13,761,250 |
| 2022-03-01 | 6.210 | 6.520 | 6.200 | 6.410 | 6.410 | 22,213,043 |
| 2022-02-28 | 6.330 | 6.370 | 6.180 | 6.200 | 6.200 | 17,594,059 |
| 2022-02-25 | 6.450 | 6.540 | 6.320 | 6.330 | 6.330 | 21,737,818 |
| 2022-02-24 | 6.530 | 6.600 | 6.290 | 6.400 | 6.400 | 36,381,546 |
| 2022-02-23 | 6.380 | 6.570 | 6.310 | 6.540 | 6.540 | 29,850,385 |
| 2022-02-22 | 6.480 | 6.500 | 6.350 | 6.380 | 6.380 | 18,383,418 |
| 2022-02-21 | 6.250 | 6.490 | 6.210 | 6.440 | 6.440 | 29,944,509 |
| 2022-02-18 | 6.160 | 6.290 | 6.130 | 6.240 | 6.240 | 16,948,529 |
| 2022-02-17 | 6.260 | 6.350 | 6.090 | 6.190 | 6.190 | 19,846,980 |
| 2022-02-16 | 6.370 | 6.440 | 6.230 | 6.270 | 6.270 | 14,950,907 |
| 2022-02-15 | 6.210 | 6.360 | 6.160 | 6.350 | 6.350 | 17,159,253 |
| 2022-02-14 | 6.210 | 6.340 | 6.120 | 6.250 | 6.250 | 16,747,525 |
| 2022-02-11 | 6.460 | 6.500 | 6.130 | 6.240 | 6.240 | 32,804,511 |
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.