Guangdong Shenglu Telecommunication Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 10.790 | 11.280 | 10.700 | 11.130 | 11.130 | 111,619,797 |
| 2026-01-20 | 11.800 | 11.880 | 10.690 | 10.820 | 10.820 | 183,960,000 |
| 2026-01-19 | 12.090 | 12.350 | 11.880 | 11.880 | 11.880 | 183,491,703 |
| 2026-01-16 | 14.300 | 14.570 | 13.200 | 13.200 | 13.200 | 249,051,312 |
| 2026-01-15 | 12.300 | 14.670 | 12.010 | 14.670 | 14.670 | 294,513,392 |
| 2026-01-14 | 12.320 | 13.340 | 12.320 | 13.340 | 13.340 | 250,801,013 |
| 2026-01-13 | 13.880 | 13.980 | 12.030 | 12.130 | 12.130 | 220,617,920 |
| 2026-01-12 | 12.430 | 13.370 | 12.210 | 13.370 | 13.370 | 152,603,255 |
| 2026-01-09 | 11.480 | 12.500 | 11.350 | 12.150 | 12.150 | 181,558,731 |
| 2026-01-08 | 10.890 | 11.440 | 10.670 | 11.380 | 11.380 | 167,024,906 |
| 2026-01-07 | 10.710 | 11.080 | 10.560 | 11.000 | 11.000 | 127,280,277 |
| 2026-01-06 | 10.620 | 10.840 | 10.400 | 10.730 | 10.730 | 107,649,849 |
| 2026-01-05 | 10.700 | 10.960 | 10.500 | 10.770 | 10.770 | 136,688,337 |
| 2025-12-31 | 10.240 | 10.630 | 10.150 | 10.490 | 10.490 | 112,246,320 |
| 2025-12-30 | 10.180 | 10.660 | 10.070 | 10.350 | 10.350 | 144,273,081 |
| 2025-12-29 | 10.300 | 10.400 | 10.100 | 10.170 | 10.170 | 94,780,760 |
| 2025-12-26 | 10.750 | 10.750 | 10.280 | 10.390 | 10.390 | 184,128,506 |
| 2025-12-25 | 9.830 | 10.750 | 9.810 | 10.750 | 10.750 | 116,904,253 |
| 2025-12-24 | 9.350 | 10.130 | 9.270 | 9.770 | 9.770 | 106,058,564 |
| 2025-12-23 | 9.850 | 10.050 | 9.410 | 9.470 | 9.470 | 106,965,527 |
| 2025-12-22 | 10.270 | 10.510 | 9.730 | 9.750 | 9.750 | 123,116,736 |
| 2025-12-19 | 9.480 | 10.140 | 9.410 | 9.850 | 9.850 | 120,843,869 |
| 2025-12-18 | 9.030 | 9.470 | 8.980 | 9.330 | 9.330 | 86,974,088 |
| 2025-12-17 | 9.140 | 9.600 | 9.050 | 9.200 | 9.200 | 91,012,466 |
| 2025-12-16 | 9.150 | 9.340 | 8.930 | 9.280 | 9.280 | 94,014,642 |
| 2025-12-15 | 8.810 | 9.420 | 8.700 | 9.140 | 9.140 | 84,436,969 |
| 2025-12-12 | 8.890 | 9.110 | 8.830 | 8.900 | 8.900 | 51,899,083 |
| 2025-12-11 | 9.110 | 9.160 | 8.920 | 8.940 | 8.940 | 42,389,768 |
| 2025-12-10 | 8.910 | 9.150 | 8.850 | 9.020 | 9.020 | 45,219,646 |
| 2025-12-09 | 8.810 | 9.040 | 8.810 | 8.920 | 8.920 | 35,680,103 |
| 2025-12-08 | 8.990 | 9.150 | 8.900 | 8.940 | 8.940 | 65,262,182 |
| 2025-12-05 | 8.720 | 8.960 | 8.720 | 8.930 | 8.930 | 45,505,137 |
| 2025-12-04 | 8.670 | 8.870 | 8.610 | 8.760 | 8.760 | 32,841,790 |
| 2025-12-03 | 8.930 | 8.930 | 8.660 | 8.730 | 8.730 | 46,923,040 |
| 2025-12-02 | 8.700 | 8.970 | 8.680 | 8.930 | 8.930 | 63,209,085 |
| 2025-12-01 | 8.620 | 8.840 | 8.600 | 8.800 | 8.800 | 67,847,439 |
| 2025-11-28 | 8.300 | 8.560 | 8.290 | 8.510 | 8.510 | 38,683,896 |
| 2025-11-27 | 8.240 | 8.430 | 8.200 | 8.290 | 8.290 | 26,066,421 |
| 2025-11-26 | 8.390 | 8.520 | 8.240 | 8.270 | 8.270 | 30,185,393 |
| 2025-11-25 | 8.250 | 8.540 | 8.220 | 8.390 | 8.390 | 38,053,950 |
| 2025-11-24 | 7.960 | 8.320 | 7.910 | 8.250 | 8.250 | 36,731,640 |
| 2025-11-21 | 8.150 | 8.170 | 7.850 | 7.870 | 7.870 | 30,246,324 |
| 2025-11-20 | 8.240 | 8.300 | 8.160 | 8.230 | 8.230 | 17,135,645 |
| 2025-11-19 | 8.310 | 8.330 | 8.120 | 8.210 | 8.210 | 26,501,130 |
| 2025-11-18 | 8.480 | 8.510 | 8.240 | 8.290 | 8.290 | 38,320,997 |
| 2025-11-17 | 8.580 | 8.690 | 8.470 | 8.560 | 8.560 | 39,095,981 |
| 2025-11-14 | 8.620 | 8.870 | 8.490 | 8.610 | 8.610 | 42,512,871 |
| 2025-11-13 | 8.800 | 8.860 | 8.530 | 8.630 | 8.630 | 62,122,313 |
| 2025-11-12 | 8.790 | 8.920 | 8.500 | 8.920 | 8.920 | 52,091,905 |
| 2025-11-11 | 8.960 | 8.990 | 8.690 | 8.800 | 8.800 | 46,125,379 |
| 2025-11-10 | 9.090 | 9.220 | 8.890 | 8.980 | 8.980 | 53,976,257 |
| 2025-11-07 | 8.700 | 9.230 | 8.620 | 9.030 | 9.030 | 82,345,277 |
| 2025-11-06 | 8.640 | 8.780 | 8.540 | 8.770 | 8.770 | 42,695,337 |
| 2025-11-05 | 8.500 | 8.750 | 8.450 | 8.660 | 8.660 | 38,207,442 |
| 2025-11-04 | 8.700 | 8.750 | 8.470 | 8.560 | 8.560 | 33,079,968 |
| 2025-11-03 | 8.690 | 8.720 | 8.500 | 8.700 | 8.700 | 41,928,800 |
| 2025-10-31 | 8.660 | 8.700 | 8.510 | 8.610 | 8.610 | 35,804,162 |
| 2025-10-30 | 8.720 | 8.830 | 8.580 | 8.690 | 8.690 | 47,519,897 |
| 2025-10-29 | 8.580 | 8.700 | 8.540 | 8.670 | 8.670 | 38,032,922 |
| 2025-10-28 | 8.410 | 8.640 | 8.360 | 8.510 | 8.510 | 32,931,941 |
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.