Guangdong Shenglu Telecommunication Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.290 | 7.560 | 7.250 | 7.520 | 7.520 | 26,649,100 |
| 2026-07-22 | 7.450 | 7.540 | 7.230 | 7.280 | 7.280 | 30,848,771 |
| 2026-07-21 | 7.350 | 7.580 | 6.760 | 7.560 | 7.560 | 41,633,566 |
| 2026-07-20 | 7.850 | 7.960 | 7.190 | 7.340 | 7.340 | 38,418,844 |
| 2026-07-17 | 8.500 | 8.530 | 7.790 | 7.800 | 7.800 | 42,883,445 |
| 2026-07-16 | 8.460 | 8.860 | 8.310 | 8.540 | 8.540 | 28,534,199 |
| 2026-07-15 | 8.650 | 8.830 | 8.460 | 8.530 | 8.530 | 32,794,613 |
| 2026-07-14 | 9.310 | 9.350 | 8.520 | 8.800 | 8.800 | 56,399,945 |
| 2026-07-13 | 10.430 | 10.440 | 9.470 | 9.470 | 9.470 | 70,899,359 |
| 2026-07-10 | 10.290 | 11.060 | 10.130 | 10.520 | 10.520 | 67,844,219 |
| 2026-07-09 | 10.200 | 10.380 | 9.850 | 10.340 | 10.340 | 44,641,305 |
| 2026-07-08 | 10.260 | 10.840 | 10.120 | 10.180 | 10.180 | 48,892,672 |
| 2026-07-07 | 10.580 | 10.700 | 10.100 | 10.110 | 10.110 | 41,753,695 |
| 2026-07-06 | 11.130 | 11.280 | 10.580 | 10.660 | 10.660 | 55,074,336 |
| 2026-07-03 | 11.010 | 11.320 | 10.940 | 11.090 | 11.090 | 47,705,797 |
| 2026-07-02 | 11.200 | 11.400 | 10.950 | 11.000 | 11.000 | 66,860,977 |
| 2026-07-01 | 11.120 | 11.600 | 11.120 | 11.180 | 11.180 | 110,419,773 |
| 2026-06-30 | 9.910 | 10.740 | 9.840 | 10.740 | 10.740 | 42,905,711 |
| 2026-06-29 | 10.130 | 10.200 | 9.490 | 9.760 | 9.760 | 55,402,863 |
| 2026-06-26 | 10.930 | 11.020 | 10.110 | 10.130 | 10.130 | 73,889,953 |
| 2026-06-25 | 11.200 | 11.330 | 10.820 | 11.040 | 11.040 | 52,999,652 |
| 2026-06-24 | 11.300 | 11.500 | 10.960 | 11.190 | 11.190 | 62,501,938 |
| 2026-06-23 | 11.640 | 11.960 | 11.330 | 11.440 | 11.440 | 65,668,773 |
| 2026-06-22 | 11.740 | 12.220 | 11.400 | 11.760 | 11.760 | 87,303,945 |
| 2026-06-18 | 11.820 | 12.030 | 11.580 | 11.720 | 11.720 | 92,271,109 |
| 2026-06-17 | 11.400 | 11.750 | 11.330 | 11.700 | 11.700 | 116,762,703 |
| 2026-06-16 | 11.010 | 11.770 | 10.950 | 11.770 | 11.770 | 72,838,156 |
| 2026-06-15 | 10.520 | 10.780 | 10.300 | 10.700 | 10.700 | 54,530,449 |
| 2026-06-12 | 10.920 | 11.030 | 10.470 | 10.500 | 10.500 | 63,717,770 |
| 2026-06-11 | 10.710 | 11.170 | 10.620 | 10.780 | 10.780 | 68,146,031 |
| 2026-06-10 | 10.740 | 11.200 | 10.650 | 10.830 | 10.830 | 77,042,477 |
| 2026-06-09 | 10.490 | 10.910 | 10.410 | 10.880 | 10.880 | 91,432,492 |
| 2026-06-08 | 10.420 | 10.890 | 10.300 | 10.370 | 10.370 | 111,856,859 |
| 2026-06-05 | 9.910 | 10.760 | 9.850 | 10.620 | 10.620 | 139,547,594 |
| 2026-06-04 | 9.610 | 9.950 | 9.530 | 9.780 | 9.780 | 24,596,141 |
| 2026-06-03 | 9.480 | 10.190 | 9.440 | 9.750 | 9.750 | 38,223,160 |
| 2026-06-02 | 9.500 | 9.720 | 9.290 | 9.540 | 9.540 | 25,256,539 |
| 2026-06-01 | 9.700 | 9.910 | 9.400 | 9.460 | 9.460 | 31,768,350 |
| 2026-05-29 | 10.470 | 10.590 | 9.700 | 9.800 | 9.800 | 54,204,727 |
| 2026-05-28 | 9.750 | 10.840 | 9.690 | 10.590 | 10.590 | 62,900,449 |
| 2026-05-27 | 10.180 | 10.350 | 9.780 | 9.860 | 9.860 | 35,345,930 |
| 2026-05-26 | 10.510 | 10.510 | 9.900 | 10.090 | 10.090 | 44,237,312 |
| 2026-05-25 | 10.500 | 10.730 | 10.250 | 10.610 | 10.610 | 36,920,648 |
| 2026-05-22 | 10.240 | 10.460 | 10.070 | 10.420 | 10.420 | 29,642,039 |
| 2026-05-21 | 10.600 | 10.700 | 10.050 | 10.090 | 10.090 | 43,147,527 |
| 2026-05-20 | 10.660 | 10.760 | 10.430 | 10.500 | 10.500 | 38,817,953 |
| 2026-05-19 | 10.910 | 11.000 | 10.600 | 10.870 | 10.870 | 43,086,520 |
| 2026-05-18 | 10.390 | 10.890 | 10.350 | 10.680 | 10.680 | 43,967,566 |
| 2026-05-15 | 10.690 | 10.750 | 10.230 | 10.360 | 10.360 | 46,063,102 |
| 2026-05-14 | 11.080 | 11.120 | 10.620 | 10.620 | 10.620 | 50,857,527 |
| 2026-05-13 | 11.020 | 11.150 | 10.950 | 11.080 | 11.080 | 46,028,301 |
| 2026-05-12 | 11.180 | 11.340 | 10.980 | 11.110 | 11.110 | 54,808,871 |
| 2026-05-11 | 10.990 | 11.350 | 10.980 | 11.280 | 11.280 | 91,353,102 |
| 2026-05-08 | 10.520 | 10.850 | 10.460 | 10.770 | 10.770 | 44,345,621 |
| 2026-05-07 | 10.350 | 10.540 | 10.280 | 10.530 | 10.530 | 34,846,922 |
| 2026-05-06 | 10.070 | 10.430 | 10.060 | 10.290 | 10.290 | 38,273,461 |
| 2026-04-30 | 9.780 | 10.090 | 9.730 | 10.000 | 10.000 | 32,166,830 |
| 2026-04-29 | 9.740 | 9.890 | 9.710 | 9.820 | 9.820 | 22,746,920 |
| 2026-04-28 | 10.150 | 10.150 | 9.680 | 9.800 | 9.800 | 42,833,930 |
| 2026-04-27 | 9.990 | 10.330 | 9.960 | 10.300 | 10.300 | 30,562,010 |
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.