Guangdong Shenglu Telecommunication Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.080 | 7.240 | 7.010 | 7.140 | 7.140 | 45,336,380 |
| 2024-10-29 | 7.340 | 7.420 | 7.100 | 7.110 | 7.110 | 64,198,862 |
| 2024-10-28 | 6.950 | 7.390 | 6.890 | 7.240 | 7.240 | 85,039,659 |
| 2024-10-25 | 7.000 | 7.060 | 6.880 | 6.940 | 6.940 | 62,458,698 |
| 2024-10-24 | 7.000 | 7.080 | 6.740 | 6.970 | 6.970 | 72,967,554 |
| 2024-10-23 | 6.680 | 7.030 | 6.610 | 6.890 | 6.890 | 73,514,905 |
| 2024-10-22 | 6.760 | 6.790 | 6.610 | 6.680 | 6.680 | 44,757,530 |
| 2024-10-21 | 6.560 | 6.850 | 6.560 | 6.760 | 6.760 | 59,318,069 |
| 2024-10-18 | 6.320 | 6.620 | 6.290 | 6.480 | 6.480 | 45,340,436 |
| 2024-10-17 | 6.340 | 6.490 | 6.320 | 6.330 | 6.330 | 35,453,169 |
| 2024-10-16 | 6.290 | 6.390 | 6.210 | 6.300 | 6.300 | 29,795,608 |
| 2024-10-15 | 6.400 | 6.640 | 6.260 | 6.360 | 6.360 | 44,691,856 |
| 2024-10-14 | 6.100 | 6.450 | 6.080 | 6.390 | 6.390 | 39,316,186 |
| 2024-10-11 | 6.420 | 6.450 | 6.000 | 6.100 | 6.100 | 41,577,413 |
| 2024-10-10 | 6.600 | 6.750 | 6.380 | 6.470 | 6.470 | 44,910,315 |
| 2024-10-09 | 6.980 | 7.000 | 6.530 | 6.560 | 6.560 | 68,905,771 |
| 2024-10-08 | 7.320 | 7.320 | 6.720 | 7.200 | 7.200 | 90,070,675 |
| 2024-09-30 | 6.320 | 6.660 | 6.200 | 6.650 | 6.650 | 72,106,015 |
| 2024-09-27 | 5.810 | 6.120 | 5.770 | 6.050 | 6.050 | 48,536,269 |
| 2024-09-26 | 5.570 | 5.750 | 5.560 | 5.750 | 5.750 | 31,443,548 |
| 2024-09-25 | 5.650 | 5.750 | 5.580 | 5.610 | 5.610 | 35,862,537 |
| 2024-09-24 | 5.580 | 5.620 | 5.400 | 5.620 | 5.620 | 36,258,290 |
| 2024-09-23 | 5.470 | 5.620 | 5.470 | 5.540 | 5.540 | 28,235,688 |
| 2024-09-20 | 5.390 | 5.510 | 5.380 | 5.450 | 5.450 | 20,430,285 |
| 2024-09-19 | 5.270 | 5.430 | 5.230 | 5.390 | 5.390 | 18,041,970 |
| 2024-09-18 | 5.310 | 5.400 | 5.160 | 5.230 | 5.230 | 15,970,404 |
| 2024-09-13 | 5.460 | 5.550 | 5.350 | 5.350 | 5.350 | 17,686,308 |
| 2024-09-12 | 5.490 | 5.560 | 5.450 | 5.470 | 5.470 | 18,234,919 |
| 2024-09-11 | 5.490 | 5.540 | 5.370 | 5.420 | 5.420 | 16,596,990 |
| 2024-09-10 | 5.290 | 5.590 | 5.220 | 5.520 | 5.520 | 29,174,665 |
| 2024-09-09 | 5.310 | 5.400 | 5.250 | 5.270 | 5.270 | 14,501,350 |
| 2024-09-06 | 5.580 | 5.600 | 5.340 | 5.350 | 5.350 | 21,354,276 |
| 2024-09-05 | 5.450 | 5.600 | 5.420 | 5.570 | 5.570 | 20,352,288 |
| 2024-09-04 | 5.390 | 5.500 | 5.310 | 5.420 | 5.420 | 17,627,540 |
| 2024-09-03 | 5.330 | 5.420 | 5.270 | 5.400 | 5.400 | 14,710,970 |
| 2024-09-02 | 5.520 | 5.560 | 5.310 | 5.330 | 5.330 | 14,497,292 |
| 2024-08-30 | 5.330 | 5.610 | 5.320 | 5.500 | 5.500 | 20,545,699 |
| 2024-08-29 | 5.150 | 5.380 | 5.100 | 5.330 | 5.330 | 15,647,231 |
| 2024-08-28 | 5.130 | 5.220 | 5.050 | 5.180 | 5.180 | 15,673,700 |
| 2024-08-27 | 5.310 | 5.310 | 5.170 | 5.210 | 5.210 | 14,737,646 |
| 2024-08-26 | 5.360 | 5.410 | 5.270 | 5.310 | 5.310 | 12,571,480 |
| 2024-08-23 | 5.320 | 5.400 | 5.270 | 5.350 | 5.350 | 11,592,296 |
| 2024-08-22 | 5.420 | 5.460 | 5.330 | 5.330 | 5.330 | 13,188,866 |
| 2024-08-21 | 5.480 | 5.600 | 5.400 | 5.420 | 5.420 | 13,761,469 |
| 2024-08-20 | 5.640 | 5.660 | 5.450 | 5.480 | 5.480 | 17,130,310 |
| 2024-08-19 | 5.610 | 5.710 | 5.550 | 5.650 | 5.650 | 17,673,824 |
| 2024-08-16 | 5.670 | 5.750 | 5.610 | 5.630 | 5.630 | 18,524,161 |
| 2024-08-15 | 5.570 | 5.760 | 5.530 | 5.690 | 5.690 | 25,891,117 |
| 2024-08-14 | 5.560 | 5.640 | 5.480 | 5.600 | 5.600 | 20,467,324 |
| 2024-08-13 | 5.430 | 5.680 | 5.380 | 5.580 | 5.580 | 20,629,605 |
| 2024-08-12 | 5.530 | 5.550 | 5.390 | 5.430 | 5.430 | 17,537,855 |
| 2024-08-09 | 5.660 | 5.770 | 5.560 | 5.560 | 5.560 | 19,939,029 |
| 2024-08-08 | 5.830 | 5.830 | 5.630 | 5.660 | 5.660 | 40,528,315 |
| 2024-08-07 | 5.690 | 6.100 | 5.690 | 5.920 | 5.920 | 55,167,669 |
| 2024-08-06 | 5.560 | 5.740 | 5.520 | 5.660 | 5.660 | 24,153,154 |
| 2024-08-05 | 5.680 | 5.820 | 5.480 | 5.500 | 5.500 | 29,048,941 |
| 2024-08-02 | 5.910 | 5.980 | 5.740 | 5.750 | 5.750 | 29,584,476 |
| 2024-08-01 | 5.800 | 5.980 | 5.780 | 5.930 | 5.930 | 31,921,977 |
| 2024-07-31 | 5.680 | 5.810 | 5.620 | 5.800 | 5.800 | 28,808,165 |
| 2024-07-30 | 5.520 | 5.700 | 5.470 | 5.650 | 5.650 | 32,408,604 |
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.