Guangdong Shenglu Telecommunication Tech Co Ltd historical data

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

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

← NewerPage 2 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.