Guangdong Shenglu Telecommunication Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.500	6.560	6.410	6.510	6.510	20,443,342
2022-02-09	6.370	6.650	6.290	6.560	6.560	28,607,420
2022-02-08	6.300	6.360	6.200	6.360	6.360	20,725,537
2022-02-07	6.330	6.470	6.190	6.340	6.340	27,093,792
2022-01-28	6.110	6.300	5.900	6.210	6.210	24,439,610
2022-01-27	6.310	6.340	6.030	6.060	6.060	25,606,154
2022-01-26	6.240	6.420	6.140	6.300	6.300	30,491,989
2022-01-25	6.390	6.500	6.160	6.210	6.210	48,353,507
2022-01-24	6.070	6.500	6.010	6.370	6.370	85,056,234
2022-01-21	5.890	6.030	5.820	5.910	5.910	15,320,760
2022-01-20	6.050	6.100	5.790	5.840	5.840	22,609,748
2022-01-19	6.050	6.130	6.030	6.110	6.110	15,610,696
2022-01-18	6.290	6.450	6.050	6.110	6.110	40,836,619
2022-01-17	5.950	6.180	5.920	6.170	6.170	23,502,039
2022-01-14	5.890	6.050	5.860	5.950	5.950	13,827,889
2022-01-13	6.020	6.140	5.930	5.930	5.930	17,649,909
2022-01-12	5.920	5.970	5.870	5.920	5.920	10,010,975
2022-01-11	5.910	5.980	5.900	5.930	5.930	8,906,200
2022-01-10	5.910	5.960	5.860	5.900	5.900	11,180,548
2022-01-07	6.060	6.130	5.920	5.930	5.930	13,808,588
2022-01-06	6.050	6.100	5.990	6.080	6.080	14,445,148
2022-01-05	6.140	6.250	6.050	6.070	6.070	21,670,144
2022-01-04	6.030	6.120	6.030	6.080	6.080	17,134,740
2021-12-31	6.010	6.150	5.980	6.050	6.050	18,651,360
2021-12-30	5.860	6.070	5.840	6.020	6.020	23,816,512
2021-12-29	5.860	5.900	5.810	5.840	5.840	9,892,011
2021-12-28	5.710	5.880	5.700	5.860	5.860	12,595,206
2021-12-27	5.850	5.900	5.730	5.780	5.780	20,862,300
2021-12-24	5.960	6.080	5.860	5.860	5.860	25,039,603
2021-12-23	5.970	5.980	5.890	5.890	5.890	17,784,744
2021-12-22	5.870	5.970	5.810	5.940	5.940	23,178,736
2021-12-21	5.820	5.870	5.780	5.850	5.850	19,047,200
2021-12-20	5.860	5.910	5.800	5.810	5.810	25,949,123
2021-12-17	5.940	5.950	5.830	5.870	5.870	19,293,547
2021-12-16	5.890	5.960	5.870	5.940	5.940	18,760,200
2021-12-15	5.960	5.980	5.880	5.890	5.890	27,089,089
2021-12-14	6.120	6.120	5.810	5.940	5.940	58,145,481
2021-12-13	6.670	6.730	6.110	6.190	6.190	64,686,632
2021-12-10	6.740	6.930	6.640	6.770	6.770	26,079,796
2021-12-09	7.050	7.120	6.700	6.720	6.720	23,821,572
2021-12-08	6.750	7.000	6.630	6.850	6.850	29,192,558
2021-12-07	6.810	6.960	6.550	6.680	6.680	29,012,122
2021-12-06	6.950	6.980	6.770	6.810	6.810	22,649,240
2021-12-03	6.740	6.980	6.680	6.930	6.930	24,557,513
2021-12-02	6.810	7.010	6.760	6.760	6.760	21,701,819
2021-12-01	6.960	7.020	6.780	6.830	6.830	31,538,060
2021-11-30	6.660	7.120	6.660	6.980	6.980	66,289,637
2021-11-29	6.700	6.760	6.420	6.640	6.640	34,423,813
2021-11-26	6.810	6.940	6.700	6.770	6.770	38,956,748
2021-11-25	6.860	7.060	6.820	6.830	6.830	30,359,348
2021-11-24	6.830	6.920	6.730	6.860	6.860	30,581,607
2021-11-23	6.950	6.950	6.760	6.840	6.840	37,478,950
2021-11-22	6.690	7.120	6.590	7.000	7.000	80,044,004
2021-11-19	6.320	6.860	6.270	6.760	6.760	94,196,505
2021-11-18	5.940	6.360	5.940	6.280	6.280	62,101,296
2021-11-17	5.750	6.010	5.720	6.000	6.000	40,264,332
2021-11-16	5.680	5.750	5.590	5.750	5.750	24,090,694
2021-11-15	5.660	5.670	5.550	5.580	5.580	9,938,179
2021-11-12	5.440	5.560	5.430	5.560	5.560	11,047,268
2021-11-11	5.430	5.480	5.390	5.420	5.420	8,326,177

← NewerPage 20 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.