Guangdong Shenglu Telecommunication Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	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

← NewerPage 3 of 21 · 1,219 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.