Guangdong Shenglu Telecommunication Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8.400 | 8.530 | 8.300 | 8.470 | 8.470 | 36,384,488 |
| 2025-10-24 | 8.300 | 8.500 | 8.300 | 8.370 | 8.370 | 36,869,661 |
| 2025-10-23 | 8.230 | 8.300 | 7.980 | 8.290 | 8.290 | 33,564,933 |
| 2025-10-22 | 8.330 | 8.340 | 8.190 | 8.260 | 8.260 | 28,586,090 |
| 2025-10-21 | 8.300 | 8.540 | 8.300 | 8.410 | 8.410 | 31,889,260 |
| 2025-10-20 | 8.250 | 8.490 | 8.180 | 8.300 | 8.300 | 36,925,940 |
| 2025-10-17 | 8.630 | 8.740 | 8.090 | 8.100 | 8.100 | 50,888,313 |
| 2025-10-16 | 8.720 | 8.830 | 8.590 | 8.650 | 8.650 | 32,425,697 |
| 2025-10-15 | 8.500 | 8.860 | 8.450 | 8.760 | 8.760 | 53,802,298 |
| 2025-10-14 | 8.760 | 8.840 | 8.450 | 8.490 | 8.490 | 44,566,637 |
| 2025-10-13 | 8.050 | 8.820 | 7.930 | 8.770 | 8.770 | 63,651,766 |
| 2025-10-10 | 8.620 | 8.640 | 8.270 | 8.300 | 8.300 | 43,370,682 |
| 2025-10-09 | 8.620 | 8.790 | 8.550 | 8.650 | 8.650 | 38,294,487 |
| 2025-09-30 | 8.390 | 8.700 | 8.340 | 8.550 | 8.550 | 38,513,891 |
| 2025-09-29 | 8.360 | 8.400 | 8.220 | 8.330 | 8.330 | 27,879,737 |
| 2025-09-26 | 8.400 | 8.780 | 8.190 | 8.290 | 8.290 | 55,666,471 |
| 2025-09-25 | 8.620 | 8.690 | 8.400 | 8.420 | 8.420 | 28,262,654 |
| 2025-09-24 | 8.290 | 8.670 | 8.220 | 8.630 | 8.630 | 34,753,913 |
| 2025-09-23 | 8.660 | 8.710 | 8.150 | 8.340 | 8.340 | 51,117,258 |
| 2025-09-22 | 8.710 | 8.800 | 8.550 | 8.660 | 8.660 | 35,884,618 |
| 2025-09-19 | 8.900 | 9.050 | 8.690 | 8.710 | 8.710 | 40,206,972 |
| 2025-09-18 | 9.190 | 9.230 | 8.730 | 8.890 | 8.890 | 70,417,431 |
| 2025-09-17 | 8.950 | 9.340 | 8.790 | 9.250 | 9.250 | 69,653,422 |
| 2025-09-16 | 8.520 | 9.250 | 8.400 | 9.020 | 9.020 | 81,365,073 |
| 2025-09-15 | 8.820 | 8.840 | 8.470 | 8.510 | 8.510 | 53,484,322 |
| 2025-09-12 | 8.930 | 8.950 | 8.780 | 8.790 | 8.790 | 53,532,291 |
| 2025-09-11 | 8.650 | 8.940 | 8.610 | 8.930 | 8.930 | 64,811,554 |
| 2025-09-10 | 8.580 | 8.830 | 8.540 | 8.730 | 8.730 | 52,007,401 |
| 2025-09-09 | 8.720 | 8.930 | 8.560 | 8.600 | 8.600 | 64,682,901 |
| 2025-09-08 | 8.700 | 8.800 | 8.480 | 8.800 | 8.800 | 73,892,815 |
| 2025-09-05 | 8.550 | 8.700 | 8.440 | 8.640 | 8.640 | 65,595,543 |
| 2025-09-04 | 8.430 | 8.640 | 8.300 | 8.500 | 8.500 | 83,040,381 |
| 2025-09-03 | 8.820 | 8.820 | 8.270 | 8.410 | 8.410 | 84,307,241 |
| 2025-09-02 | 8.990 | 9.300 | 8.580 | 8.820 | 8.820 | 103,581,601 |
| 2025-09-01 | 8.900 | 9.140 | 8.710 | 9.010 | 9.010 | 117,896,585 |
| 2025-08-29 | 8.420 | 9.100 | 8.380 | 8.850 | 8.850 | 162,837,385 |
| 2025-08-28 | 8.350 | 8.550 | 8.070 | 8.350 | 8.350 | 143,783,215 |
| 2025-08-27 | 8.210 | 8.270 | 7.900 | 7.920 | 7.920 | 50,651,799 |
| 2025-08-26 | 8.200 | 8.300 | 8.080 | 8.270 | 8.270 | 65,141,505 |
| 2025-08-25 | 7.880 | 8.360 | 7.750 | 8.290 | 8.290 | 92,595,186 |
| 2025-08-22 | 7.750 | 7.890 | 7.700 | 7.820 | 7.820 | 35,204,810 |
| 2025-08-21 | 7.900 | 7.930 | 7.690 | 7.740 | 7.740 | 41,901,155 |
| 2025-08-20 | 7.840 | 7.940 | 7.740 | 7.930 | 7.930 | 52,295,891 |
| 2025-08-19 | 7.780 | 7.850 | 7.700 | 7.770 | 7.770 | 34,390,023 |
| 2025-08-18 | 7.710 | 7.870 | 7.700 | 7.800 | 7.800 | 46,850,385 |
| 2025-08-15 | 7.520 | 7.890 | 7.500 | 7.720 | 7.720 | 51,164,954 |
| 2025-08-14 | 7.790 | 7.810 | 7.490 | 7.520 | 7.520 | 45,934,147 |
| 2025-08-13 | 7.660 | 7.870 | 7.620 | 7.810 | 7.810 | 47,485,536 |
| 2025-08-12 | 7.700 | 7.850 | 7.610 | 7.660 | 7.660 | 41,449,318 |
| 2025-08-11 | 7.730 | 7.810 | 7.670 | 7.690 | 7.690 | 43,877,840 |
| 2025-08-08 | 7.700 | 7.940 | 7.660 | 7.770 | 7.770 | 56,198,001 |
| 2025-08-07 | 7.720 | 7.770 | 7.630 | 7.710 | 7.710 | 40,847,243 |
| 2025-08-06 | 7.570 | 7.840 | 7.530 | 7.740 | 7.740 | 61,445,548 |
| 2025-08-05 | 7.430 | 7.680 | 7.400 | 7.640 | 7.640 | 61,826,009 |
| 2025-08-04 | 7.230 | 7.450 | 7.210 | 7.430 | 7.430 | 36,188,060 |
| 2025-08-01 | 7.330 | 7.380 | 7.210 | 7.270 | 7.270 | 28,872,283 |
| 2025-07-31 | 7.350 | 7.560 | 7.290 | 7.320 | 7.320 | 45,253,990 |
| 2025-07-30 | 7.390 | 7.530 | 7.260 | 7.370 | 7.370 | 38,591,900 |
| 2025-07-29 | 7.360 | 7.450 | 7.270 | 7.400 | 7.400 | 33,391,467 |
| 2025-07-28 | 7.140 | 7.380 | 7.140 | 7.360 | 7.360 | 48,881,633 |
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.