Guangdong Shenglu Telecommunication Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.440 | 6.500 | 6.340 | 6.370 | 6.370 | 41,410,992 |
| 2025-04-25 | 6.590 | 6.680 | 6.450 | 6.550 | 6.550 | 68,430,166 |
| 2025-04-24 | 6.200 | 6.780 | 6.200 | 6.680 | 6.680 | 109,597,987 |
| 2025-04-23 | 6.150 | 6.700 | 6.150 | 6.370 | 6.370 | 83,877,193 |
| 2025-04-22 | 6.350 | 6.380 | 6.120 | 6.120 | 6.120 | 78,705,631 |
| 2025-04-21 | 6.560 | 6.660 | 6.320 | 6.370 | 6.370 | 127,899,263 |
| 2025-04-18 | 5.630 | 6.220 | 5.590 | 6.220 | 6.220 | 46,647,766 |
| 2025-04-17 | 5.600 | 5.720 | 5.600 | 5.650 | 5.650 | 12,302,511 |
| 2025-04-16 | 5.710 | 5.780 | 5.530 | 5.650 | 5.650 | 16,974,987 |
| 2025-04-15 | 5.800 | 5.830 | 5.690 | 5.760 | 5.760 | 14,385,421 |
| 2025-04-14 | 5.870 | 5.930 | 5.800 | 5.820 | 5.820 | 24,398,204 |
| 2025-04-11 | 5.650 | 5.950 | 5.600 | 5.790 | 5.790 | 31,616,069 |
| 2025-04-10 | 5.820 | 5.900 | 5.700 | 5.710 | 5.710 | 29,999,237 |
| 2025-04-09 | 5.420 | 5.740 | 5.200 | 5.700 | 5.700 | 35,455,254 |
| 2025-04-08 | 5.510 | 5.690 | 5.410 | 5.550 | 5.550 | 34,099,502 |
| 2025-04-07 | 5.900 | 5.960 | 5.620 | 5.620 | 5.620 | 28,163,655 |
| 2025-04-03 | 6.200 | 6.340 | 6.150 | 6.240 | 6.240 | 14,496,744 |
| 2025-04-02 | 6.260 | 6.380 | 6.220 | 6.270 | 6.270 | 13,326,812 |
| 2025-04-01 | 6.180 | 6.310 | 6.180 | 6.250 | 6.250 | 13,581,969 |
| 2025-03-31 | 6.210 | 6.240 | 6.100 | 6.180 | 6.180 | 20,714,377 |
| 2025-03-28 | 6.460 | 6.510 | 6.280 | 6.290 | 6.290 | 19,546,546 |
| 2025-03-27 | 6.550 | 6.560 | 6.360 | 6.450 | 6.450 | 20,276,181 |
| 2025-03-26 | 6.500 | 6.680 | 6.500 | 6.580 | 6.580 | 18,752,388 |
| 2025-03-25 | 6.410 | 6.750 | 6.360 | 6.580 | 6.580 | 35,869,891 |
| 2025-03-24 | 6.700 | 6.710 | 6.250 | 6.430 | 6.430 | 42,460,534 |
| 2025-03-21 | 6.730 | 6.910 | 6.670 | 6.710 | 6.710 | 33,357,970 |
| 2025-03-20 | 6.710 | 6.850 | 6.670 | 6.770 | 6.770 | 28,833,148 |
| 2025-03-19 | 6.800 | 6.810 | 6.690 | 6.720 | 6.720 | 25,460,995 |
| 2025-03-18 | 6.880 | 6.930 | 6.770 | 6.830 | 6.830 | 28,291,955 |
| 2025-03-17 | 6.890 | 6.980 | 6.850 | 6.880 | 6.880 | 36,617,217 |
| 2025-03-14 | 6.930 | 6.950 | 6.760 | 6.910 | 6.910 | 37,408,767 |
| 2025-03-13 | 6.980 | 7.040 | 6.820 | 6.920 | 6.920 | 41,710,889 |
| 2025-03-12 | 7.020 | 7.130 | 6.930 | 6.960 | 6.960 | 51,754,332 |
| 2025-03-11 | 6.700 | 6.930 | 6.650 | 6.910 | 6.910 | 38,891,507 |
| 2025-03-10 | 6.880 | 6.880 | 6.700 | 6.780 | 6.780 | 35,536,420 |
| 2025-03-07 | 6.800 | 6.990 | 6.760 | 6.850 | 6.850 | 65,440,322 |
| 2025-03-06 | 6.760 | 6.950 | 6.690 | 6.770 | 6.770 | 65,527,766 |
| 2025-03-05 | 6.400 | 6.890 | 6.400 | 6.650 | 6.650 | 53,001,283 |
| 2025-03-04 | 6.170 | 6.390 | 6.150 | 6.360 | 6.360 | 23,951,761 |
| 2025-03-03 | 6.200 | 6.350 | 6.160 | 6.200 | 6.200 | 22,891,708 |
| 2025-02-28 | 6.440 | 6.470 | 6.180 | 6.200 | 6.200 | 34,104,546 |
| 2025-02-27 | 6.650 | 6.700 | 6.380 | 6.490 | 6.490 | 37,099,735 |
| 2025-02-26 | 6.690 | 6.750 | 6.530 | 6.660 | 6.660 | 51,310,995 |
| 2025-02-25 | 6.300 | 6.720 | 6.260 | 6.520 | 6.520 | 49,868,296 |
| 2025-02-24 | 6.420 | 6.460 | 6.300 | 6.380 | 6.380 | 24,017,710 |
| 2025-02-21 | 6.330 | 6.440 | 6.260 | 6.430 | 6.430 | 25,740,780 |
| 2025-02-20 | 6.230 | 6.340 | 6.180 | 6.320 | 6.320 | 19,897,652 |
| 2025-02-19 | 6.140 | 6.260 | 6.110 | 6.250 | 6.250 | 21,144,194 |
| 2025-02-18 | 6.360 | 6.410 | 6.080 | 6.120 | 6.120 | 27,792,901 |
| 2025-02-17 | 6.370 | 6.460 | 6.310 | 6.390 | 6.390 | 26,945,723 |
| 2025-02-14 | 6.260 | 6.490 | 6.170 | 6.380 | 6.380 | 35,197,763 |
| 2025-02-13 | 6.410 | 6.410 | 6.240 | 6.270 | 6.270 | 20,673,316 |
| 2025-02-12 | 6.270 | 6.410 | 6.250 | 6.390 | 6.390 | 19,083,378 |
| 2025-02-11 | 6.380 | 6.380 | 6.240 | 6.300 | 6.300 | 21,099,637 |
| 2025-02-10 | 6.250 | 6.390 | 6.240 | 6.380 | 6.380 | 24,431,176 |
| 2025-02-07 | 6.110 | 6.330 | 6.060 | 6.250 | 6.250 | 29,952,413 |
| 2025-02-06 | 5.900 | 6.100 | 5.810 | 6.100 | 6.100 | 26,853,561 |
| 2025-02-05 | 5.830 | 5.930 | 5.780 | 5.900 | 5.900 | 27,065,300 |
| 2025-01-27 | 5.920 | 6.010 | 5.750 | 5.750 | 5.750 | 25,013,310 |
| 2025-01-24 | 5.820 | 5.920 | 5.780 | 5.910 | 5.910 | 23,455,385 |
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.