Guangdong Shenglu Telecommunication Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 10.380 | 10.460 | 9.990 | 10.020 | 10.020 | 46,346,832 |
| 2026-04-23 | 10.760 | 10.810 | 10.350 | 10.470 | 10.470 | 54,363,770 |
| 2026-04-22 | 10.800 | 11.070 | 10.600 | 10.900 | 10.900 | 74,879,969 |
| 2026-04-21 | 10.740 | 10.740 | 10.470 | 10.550 | 10.550 | 31,179,520 |
| 2026-04-20 | 10.510 | 10.780 | 10.450 | 10.750 | 10.750 | 44,750,289 |
| 2026-04-17 | 10.300 | 10.570 | 10.300 | 10.510 | 10.510 | 38,437,328 |
| 2026-04-16 | 9.960 | 10.550 | 9.870 | 10.480 | 10.480 | 65,510,512 |
| 2026-04-15 | 10.120 | 10.240 | 9.930 | 9.960 | 9.960 | 30,548,150 |
| 2026-04-14 | 9.870 | 10.030 | 9.860 | 10.030 | 10.030 | 24,546,029 |
| 2026-04-13 | 9.750 | 9.900 | 9.710 | 9.800 | 9.800 | 20,721,170 |
| 2026-04-10 | 9.970 | 10.100 | 9.850 | 9.860 | 9.860 | 23,545,391 |
| 2026-04-09 | 10.000 | 10.030 | 9.850 | 9.920 | 9.920 | 19,896,000 |
| 2026-04-08 | 9.810 | 10.080 | 9.810 | 10.070 | 10.070 | 24,498,230 |
| 2026-04-07 | 9.640 | 9.770 | 9.560 | 9.600 | 9.600 | 13,118,850 |
| 2026-04-03 | 9.890 | 9.920 | 9.640 | 9.640 | 9.640 | 16,427,900 |
| 2026-04-02 | 9.910 | 10.040 | 9.730 | 9.810 | 9.810 | 17,577,141 |
| 2026-04-01 | 10.200 | 10.200 | 9.830 | 9.970 | 9.970 | 24,660,240 |
| 2026-03-31 | 10.000 | 10.230 | 9.880 | 9.900 | 9.900 | 30,457,199 |
| 2026-03-30 | 9.510 | 10.000 | 9.500 | 9.990 | 9.990 | 26,494,119 |
| 2026-03-27 | 9.360 | 9.720 | 9.320 | 9.710 | 9.710 | 21,992,480 |
| 2026-03-26 | 9.730 | 9.770 | 9.430 | 9.530 | 9.530 | 27,242,189 |
| 2026-03-25 | 9.470 | 9.690 | 9.460 | 9.640 | 9.640 | 26,081,600 |
| 2026-03-24 | 9.360 | 9.450 | 9.140 | 9.440 | 9.440 | 29,907,199 |
| 2026-03-23 | 9.510 | 9.650 | 9.060 | 9.150 | 9.150 | 41,337,500 |
| 2026-03-20 | 10.180 | 10.230 | 9.760 | 9.760 | 9.760 | 31,422,920 |
| 2026-03-19 | 10.260 | 10.310 | 10.090 | 10.130 | 10.130 | 23,707,881 |
| 2026-03-18 | 10.180 | 10.430 | 10.060 | 10.420 | 10.420 | 27,617,311 |
| 2026-03-17 | 10.600 | 10.640 | 10.090 | 10.130 | 10.130 | 30,045,859 |
| 2026-03-16 | 10.500 | 10.580 | 10.350 | 10.530 | 10.530 | 25,244,160 |
| 2026-03-13 | 10.830 | 10.950 | 10.500 | 10.520 | 10.520 | 32,436,350 |
| 2026-03-12 | 11.130 | 11.200 | 10.740 | 10.870 | 10.870 | 43,659,289 |
| 2026-03-11 | 11.350 | 11.570 | 11.170 | 11.180 | 11.180 | 58,417,781 |
| 2026-03-10 | 10.720 | 11.250 | 10.720 | 11.230 | 11.230 | 61,877,102 |
| 2026-03-09 | 10.360 | 10.740 | 10.270 | 10.660 | 10.660 | 41,478,672 |
| 2026-03-06 | 10.700 | 10.870 | 10.560 | 10.660 | 10.660 | 32,233,711 |
| 2026-03-05 | 10.580 | 10.800 | 10.550 | 10.790 | 10.790 | 41,418,738 |
| 2026-03-04 | 10.090 | 10.510 | 10.090 | 10.420 | 10.420 | 38,521,969 |
| 2026-03-03 | 11.440 | 11.460 | 10.300 | 10.350 | 10.350 | 98,519,883 |
| 2026-03-02 | 11.350 | 11.660 | 11.250 | 11.430 | 11.430 | 90,308,711 |
| 2026-02-27 | 11.200 | 11.350 | 11.140 | 11.280 | 11.280 | 36,626,160 |
| 2026-02-26 | 11.140 | 11.380 | 11.080 | 11.260 | 11.260 | 48,155,121 |
| 2026-02-25 | 11.040 | 11.240 | 10.900 | 11.200 | 11.200 | 39,153,969 |
| 2026-02-24 | 11.150 | 11.290 | 11.020 | 11.050 | 11.050 | 42,117,930 |
| 2026-02-13 | 11.020 | 11.230 | 10.990 | 11.020 | 11.020 | 39,017,500 |
| 2026-02-12 | 11.300 | 11.380 | 10.980 | 11.020 | 11.020 | 66,120,703 |
| 2026-02-11 | 11.470 | 11.630 | 11.250 | 11.300 | 11.300 | 42,852,941 |
| 2026-02-10 | 11.480 | 11.630 | 11.220 | 11.420 | 11.420 | 51,361,129 |
| 2026-02-09 | 11.700 | 11.800 | 11.500 | 11.550 | 11.550 | 48,616,480 |
| 2026-02-06 | 11.440 | 11.820 | 11.310 | 11.470 | 11.470 | 52,662,848 |
| 2026-02-05 | 11.800 | 11.950 | 11.540 | 11.660 | 11.660 | 53,968,680 |
| 2026-02-04 | 12.040 | 12.240 | 11.800 | 12.040 | 12.040 | 70,208,750 |
| 2026-02-03 | 11.860 | 12.030 | 11.580 | 12.030 | 12.030 | 77,465,000 |
| 2026-02-02 | 11.970 | 12.290 | 11.600 | 11.600 | 11.600 | 85,119,398 |
| 2026-01-30 | 11.960 | 12.270 | 11.660 | 12.030 | 12.030 | 107,157,398 |
| 2026-01-29 | 12.290 | 12.460 | 11.860 | 12.000 | 12.000 | 100,134,094 |
| 2026-01-28 | 12.380 | 12.700 | 12.030 | 12.300 | 12.300 | 138,559,906 |
| 2026-01-27 | 11.400 | 12.460 | 11.330 | 12.460 | 12.460 | 141,011,703 |
| 2026-01-26 | 11.910 | 12.050 | 11.130 | 11.330 | 11.330 | 120,451,297 |
| 2026-01-23 | 11.400 | 12.070 | 11.350 | 12.010 | 12.010 | 138,158,094 |
| 2026-01-22 | 11.150 | 11.440 | 11.060 | 11.340 | 11.340 | 92,522,117 |
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.