Guangdong Shenglu Telecommunication Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 5.360 | 5.450 | 5.330 | 5.440 | 5.440 | 8,439,559 |
| 2021-11-09 | 5.280 | 5.380 | 5.270 | 5.360 | 5.360 | 7,116,110 |
| 2021-11-08 | 5.300 | 5.310 | 5.200 | 5.270 | 5.270 | 5,295,904 |
| 2021-11-05 | 5.340 | 5.360 | 5.270 | 5.290 | 5.290 | 7,406,152 |
| 2021-11-04 | 5.300 | 5.350 | 5.260 | 5.340 | 5.340 | 6,110,220 |
| 2021-11-03 | 5.230 | 5.330 | 5.230 | 5.310 | 5.310 | 5,358,923 |
| 2021-11-02 | 5.270 | 5.370 | 5.200 | 5.250 | 5.250 | 7,620,520 |
| 2021-11-01 | 5.200 | 5.300 | 5.170 | 5.290 | 5.290 | 7,623,911 |
| 2021-10-29 | 5.160 | 5.240 | 5.120 | 5.230 | 5.230 | 4,642,240 |
| 2021-10-28 | 5.340 | 5.340 | 5.120 | 5.150 | 5.150 | 7,868,360 |
| 2021-10-27 | 5.390 | 5.390 | 5.290 | 5.300 | 5.300 | 6,213,824 |
| 2021-10-26 | 5.440 | 5.450 | 5.410 | 5.450 | 5.450 | 3,872,361 |
| 2021-10-25 | 5.370 | 5.430 | 5.320 | 5.420 | 5.420 | 4,439,035 |
| 2021-10-22 | 5.490 | 5.510 | 5.360 | 5.370 | 5.370 | 5,785,834 |
| 2021-10-21 | 5.560 | 5.570 | 5.460 | 5.470 | 5.470 | 6,603,354 |
| 2021-10-20 | 5.550 | 5.590 | 5.540 | 5.580 | 5.580 | 4,912,605 |
| 2021-10-19 | 5.550 | 5.580 | 5.500 | 5.550 | 5.550 | 6,674,049 |
| 2021-10-18 | 5.630 | 5.630 | 5.520 | 5.580 | 5.580 | 6,381,021 |
| 2021-10-15 | 5.670 | 5.670 | 5.600 | 5.630 | 5.630 | 6,232,800 |
| 2021-10-14 | 5.710 | 5.750 | 5.680 | 5.730 | 5.730 | 4,453,020 |
← NewerPage 21 of 21 · 1,220 trading days
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.