Guangdong Shenglu Telecommunication Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.160 | 7.180 | 7.110 | 7.140 | 7.140 | 18,132,137 |
| 2025-07-24 | 7.120 | 7.190 | 7.120 | 7.160 | 7.160 | 18,449,050 |
| 2025-07-23 | 7.200 | 7.200 | 7.090 | 7.120 | 7.120 | 22,304,739 |
| 2025-07-22 | 7.270 | 7.280 | 7.160 | 7.220 | 7.220 | 23,441,535 |
| 2025-07-21 | 7.250 | 7.280 | 7.190 | 7.250 | 7.250 | 22,050,760 |
| 2025-07-18 | 7.220 | 7.400 | 7.170 | 7.230 | 7.230 | 38,554,224 |
| 2025-07-17 | 6.950 | 7.230 | 6.950 | 7.210 | 7.210 | 37,850,029 |
| 2025-07-16 | 6.990 | 7.040 | 6.920 | 6.950 | 6.950 | 17,443,243 |
| 2025-07-15 | 7.080 | 7.120 | 6.910 | 6.990 | 6.990 | 28,650,850 |
| 2025-07-14 | 7.150 | 7.160 | 7.060 | 7.080 | 7.080 | 24,055,380 |
| 2025-07-11 | 7.130 | 7.190 | 7.100 | 7.150 | 7.150 | 26,304,421 |
| 2025-07-10 | 7.180 | 7.250 | 7.120 | 7.170 | 7.170 | 23,458,927 |
| 2025-07-09 | 7.190 | 7.290 | 7.090 | 7.200 | 7.200 | 24,812,030 |
| 2025-07-08 | 7.130 | 7.410 | 7.100 | 7.200 | 7.200 | 30,247,998 |
| 2025-07-07 | 7.200 | 7.210 | 7.100 | 7.140 | 7.140 | 16,922,800 |
| 2025-07-04 | 7.370 | 7.390 | 7.150 | 7.180 | 7.180 | 33,606,775 |
| 2025-07-03 | 7.190 | 7.470 | 7.190 | 7.370 | 7.370 | 45,414,768 |
| 2025-07-02 | 7.290 | 7.290 | 7.130 | 7.180 | 7.180 | 28,378,940 |
| 2025-07-01 | 7.350 | 7.390 | 7.230 | 7.300 | 7.300 | 36,885,331 |
| 2025-06-30 | 7.330 | 7.500 | 7.280 | 7.380 | 7.380 | 41,495,488 |
| 2025-06-27 | 7.320 | 7.400 | 7.250 | 7.280 | 7.280 | 46,814,627 |
| 2025-06-26 | 7.200 | 7.450 | 7.200 | 7.280 | 7.280 | 65,965,613 |
| 2025-06-25 | 7.000 | 7.420 | 7.000 | 7.240 | 7.240 | 80,020,671 |
| 2025-06-24 | 6.950 | 7.050 | 6.930 | 6.990 | 6.990 | 40,051,477 |
| 2025-06-23 | 6.660 | 7.000 | 6.630 | 6.980 | 6.980 | 46,167,371 |
| 2025-06-20 | 6.780 | 6.820 | 6.640 | 6.690 | 6.690 | 26,726,025 |
| 2025-06-19 | 6.920 | 6.940 | 6.740 | 6.780 | 6.780 | 31,555,720 |
| 2025-06-18 | 6.900 | 7.000 | 6.880 | 6.970 | 6.970 | 37,808,427 |
| 2025-06-17 | 6.980 | 7.010 | 6.800 | 6.950 | 6.950 | 39,596,913 |
| 2025-06-16 | 6.660 | 7.090 | 6.630 | 6.980 | 6.980 | 64,133,662 |
| 2025-06-13 | 6.860 | 6.890 | 6.650 | 6.670 | 6.670 | 45,041,423 |
| 2025-06-12 | 6.780 | 6.940 | 6.730 | 6.900 | 6.900 | 36,470,692 |
| 2025-06-11 | 6.800 | 6.890 | 6.770 | 6.800 | 6.800 | 20,100,252 |
| 2025-06-10 | 6.910 | 6.950 | 6.730 | 6.810 | 6.810 | 33,167,654 |
| 2025-06-09 | 6.890 | 6.980 | 6.860 | 6.910 | 6.910 | 29,690,337 |
| 2025-06-06 | 6.970 | 7.020 | 6.880 | 6.890 | 6.890 | 29,433,121 |
| 2025-06-05 | 6.750 | 7.030 | 6.650 | 6.980 | 6.980 | 61,130,600 |
| 2025-06-04 | 6.790 | 6.880 | 6.720 | 6.760 | 6.760 | 24,688,078 |
| 2025-06-03 | 6.840 | 6.940 | 6.770 | 6.820 | 6.820 | 27,940,312 |
| 2025-05-30 | 6.910 | 6.960 | 6.780 | 6.830 | 6.830 | 34,631,376 |
| 2025-05-29 | 6.780 | 6.980 | 6.750 | 6.940 | 6.940 | 40,777,569 |
| 2025-05-28 | 6.760 | 6.830 | 6.710 | 6.790 | 6.790 | 28,595,671 |
| 2025-05-27 | 6.760 | 6.820 | 6.670 | 6.790 | 6.790 | 31,944,655 |
| 2025-05-26 | 6.460 | 6.820 | 6.460 | 6.800 | 6.800 | 53,383,745 |
| 2025-05-23 | 6.590 | 6.600 | 6.430 | 6.460 | 6.460 | 28,499,607 |
| 2025-05-22 | 6.570 | 6.780 | 6.520 | 6.660 | 6.660 | 32,336,720 |
| 2025-05-21 | 6.690 | 6.720 | 6.570 | 6.590 | 6.590 | 18,966,080 |
| 2025-05-20 | 6.690 | 6.730 | 6.620 | 6.700 | 6.700 | 22,800,614 |
| 2025-05-19 | 6.650 | 6.720 | 6.580 | 6.710 | 6.710 | 19,252,994 |
| 2025-05-16 | 6.570 | 6.710 | 6.570 | 6.640 | 6.640 | 20,108,674 |
| 2025-05-15 | 6.750 | 6.760 | 6.600 | 6.600 | 6.600 | 25,477,313 |
| 2025-05-14 | 6.690 | 6.850 | 6.660 | 6.750 | 6.750 | 34,011,810 |
| 2025-05-13 | 6.930 | 6.940 | 6.700 | 6.720 | 6.720 | 48,931,818 |
| 2025-05-12 | 6.750 | 6.990 | 6.680 | 6.930 | 6.930 | 67,676,481 |
| 2025-05-09 | 6.770 | 6.840 | 6.630 | 6.730 | 6.730 | 51,259,974 |
| 2025-05-08 | 6.560 | 6.750 | 6.540 | 6.740 | 6.740 | 44,812,861 |
| 2025-05-07 | 6.650 | 6.690 | 6.520 | 6.600 | 6.600 | 44,339,705 |
| 2025-05-06 | 6.460 | 6.580 | 6.420 | 6.570 | 6.570 | 38,118,055 |
| 2025-04-30 | 6.400 | 6.440 | 6.320 | 6.400 | 6.400 | 34,100,574 |
| 2025-04-29 | 6.370 | 6.420 | 6.270 | 6.400 | 6.400 | 30,525,938 |
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.