Guangdong Shenglu Telecommunication Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.940 | 6.110 | 5.810 | 5.820 | 5.820 | 35,682,737 |
| 2025-01-22 | 5.900 | 5.940 | 5.810 | 5.900 | 5.900 | 35,646,620 |
| 2025-01-21 | 5.890 | 6.100 | 5.830 | 5.930 | 5.930 | 72,210,131 |
| 2025-01-20 | 5.900 | 6.030 | 5.840 | 5.850 | 5.850 | 63,327,699 |
| 2025-01-17 | 6.450 | 6.580 | 6.420 | 6.490 | 6.490 | 15,569,000 |
| 2025-01-16 | 6.510 | 6.570 | 6.430 | 6.510 | 6.510 | 20,616,963 |
| 2025-01-15 | 6.460 | 6.550 | 6.410 | 6.430 | 6.430 | 17,388,242 |
| 2025-01-14 | 6.140 | 6.490 | 6.140 | 6.480 | 6.480 | 26,418,584 |
| 2025-01-13 | 6.030 | 6.230 | 5.900 | 6.120 | 6.120 | 18,787,700 |
| 2025-01-10 | 6.310 | 6.380 | 6.080 | 6.090 | 6.090 | 18,106,900 |
| 2025-01-09 | 6.150 | 6.380 | 6.130 | 6.320 | 6.320 | 22,698,554 |
| 2025-01-08 | 6.300 | 6.300 | 6.020 | 6.200 | 6.200 | 24,348,717 |
| 2025-01-07 | 6.160 | 6.310 | 6.150 | 6.300 | 6.300 | 20,305,184 |
| 2025-01-06 | 6.230 | 6.270 | 6.070 | 6.150 | 6.150 | 22,468,027 |
| 2025-01-03 | 6.410 | 6.470 | 6.100 | 6.140 | 6.140 | 24,180,076 |
| 2025-01-02 | 6.550 | 6.650 | 6.320 | 6.390 | 6.390 | 23,009,743 |
| 2024-12-31 | 6.880 | 6.930 | 6.540 | 6.550 | 6.550 | 28,552,400 |
| 2024-12-30 | 6.890 | 6.970 | 6.680 | 6.870 | 6.870 | 22,946,850 |
| 2024-12-27 | 6.880 | 7.050 | 6.850 | 6.920 | 6.920 | 23,294,432 |
| 2024-12-26 | 6.720 | 6.950 | 6.720 | 6.850 | 6.850 | 21,349,800 |
| 2024-12-25 | 6.880 | 6.910 | 6.600 | 6.720 | 6.720 | 21,648,800 |
| 2024-12-24 | 6.880 | 7.020 | 6.760 | 6.920 | 6.920 | 23,663,549 |
| 2024-12-23 | 7.270 | 7.310 | 6.860 | 6.870 | 6.870 | 34,867,431 |
| 2024-12-20 | 7.310 | 7.410 | 7.170 | 7.310 | 7.310 | 28,155,954 |
| 2024-12-19 | 7.060 | 7.310 | 7.000 | 7.290 | 7.290 | 30,966,294 |
| 2024-12-18 | 7.040 | 7.200 | 6.910 | 7.140 | 7.140 | 22,164,100 |
| 2024-12-17 | 7.360 | 7.420 | 7.000 | 7.030 | 7.030 | 33,085,389 |
| 2024-12-16 | 7.460 | 7.520 | 7.340 | 7.400 | 7.400 | 24,231,869 |
| 2024-12-13 | 7.630 | 7.670 | 7.460 | 7.460 | 7.460 | 35,530,396 |
| 2024-12-12 | 7.650 | 7.760 | 7.550 | 7.700 | 7.700 | 39,436,310 |
| 2024-12-11 | 7.560 | 7.670 | 7.510 | 7.660 | 7.660 | 38,264,266 |
| 2024-12-10 | 7.610 | 7.640 | 7.490 | 7.560 | 7.560 | 52,044,670 |
| 2024-12-09 | 7.510 | 7.550 | 7.320 | 7.440 | 7.440 | 31,891,218 |
| 2024-12-06 | 7.610 | 7.630 | 7.430 | 7.510 | 7.510 | 39,436,938 |
| 2024-12-05 | 7.220 | 7.630 | 7.200 | 7.560 | 7.560 | 59,823,055 |
| 2024-12-04 | 7.330 | 7.360 | 7.200 | 7.240 | 7.240 | 24,767,989 |
| 2024-12-03 | 7.410 | 7.420 | 7.260 | 7.350 | 7.350 | 29,384,045 |
| 2024-12-02 | 7.290 | 7.440 | 7.240 | 7.430 | 7.430 | 33,343,269 |
| 2024-11-29 | 7.200 | 7.340 | 7.080 | 7.260 | 7.260 | 31,806,993 |
| 2024-11-28 | 7.280 | 7.370 | 7.190 | 7.220 | 7.220 | 30,994,130 |
| 2024-11-27 | 7.010 | 7.330 | 6.810 | 7.310 | 7.310 | 44,342,642 |
| 2024-11-26 | 7.030 | 7.390 | 7.030 | 7.120 | 7.120 | 42,492,944 |
| 2024-11-25 | 7.040 | 7.100 | 6.870 | 7.020 | 7.020 | 26,895,434 |
| 2024-11-22 | 7.300 | 7.390 | 7.010 | 7.020 | 7.020 | 30,423,569 |
| 2024-11-21 | 7.350 | 7.430 | 7.250 | 7.360 | 7.360 | 26,166,187 |
| 2024-11-20 | 7.100 | 7.480 | 7.060 | 7.360 | 7.360 | 40,891,278 |
| 2024-11-19 | 6.980 | 7.140 | 6.930 | 7.130 | 7.130 | 29,039,840 |
| 2024-11-18 | 7.250 | 7.360 | 6.880 | 6.960 | 6.960 | 44,119,548 |
| 2024-11-15 | 7.380 | 7.570 | 7.270 | 7.270 | 7.270 | 52,870,560 |
| 2024-11-14 | 7.680 | 7.720 | 7.350 | 7.380 | 7.380 | 39,601,163 |
| 2024-11-13 | 7.630 | 7.760 | 7.430 | 7.590 | 7.590 | 43,606,010 |
| 2024-11-12 | 7.980 | 8.030 | 7.600 | 7.720 | 7.720 | 70,286,701 |
| 2024-11-11 | 7.850 | 8.050 | 7.780 | 7.980 | 7.980 | 113,503,786 |
| 2024-11-08 | 7.460 | 8.090 | 7.400 | 7.850 | 7.850 | 141,807,568 |
| 2024-11-07 | 7.210 | 7.420 | 7.180 | 7.350 | 7.350 | 51,648,790 |
| 2024-11-06 | 7.300 | 7.400 | 7.200 | 7.260 | 7.260 | 50,691,277 |
| 2024-11-05 | 6.960 | 7.340 | 6.950 | 7.290 | 7.290 | 57,584,884 |
| 2024-11-04 | 6.700 | 6.990 | 6.690 | 6.980 | 6.980 | 37,476,553 |
| 2024-11-01 | 7.130 | 7.130 | 6.690 | 6.700 | 6.700 | 57,390,277 |
| 2024-10-31 | 7.150 | 7.220 | 7.000 | 7.150 | 7.150 | 47,984,582 |
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.