Guangdong Shenglu Telecommunication Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.990 | 7.320 | 6.690 | 7.300 | 7.300 | 25,209,807 |
| 2026-10-22 | 7.250 | 7.320 | 7.080 | 7.080 | 7.080 | 12,408,200 |
| 2026-10-21 | 7.210 | 7.350 | 7.200 | 7.230 | 7.230 | 12,481,884 |
| 2026-10-20 | 7.090 | 7.240 | 7.050 | 7.190 | 7.190 | 12,606,583 |
| 2026-10-19 | 7.000 | 7.150 | 6.880 | 7.110 | 7.110 | 15,174,445 |
| 2026-10-16 | 7.030 | 7.260 | 6.980 | 7.010 | 7.010 | 18,178,934 |
| 2026-10-15 | 7.050 | 7.130 | 6.900 | 6.930 | 6.930 | 15,626,199 |
| 2026-10-14 | 7.360 | 7.400 | 7.180 | 7.180 | 7.180 | 10,417,699 |
| 2026-10-13 | 7.180 | 7.450 | 7.050 | 7.400 | 7.400 | 18,015,904 |
| 2026-10-12 | 7.500 | 7.540 | 7.280 | 7.290 | 7.290 | 12,563,050 |
| 2026-10-09 | 7.460 | 7.580 | 7.170 | 7.550 | 7.550 | 21,576,119 |
| 2026-10-08 | 7.650 | 7.780 | 7.460 | 7.520 | 7.520 | 18,102,418 |
| 2026-09-30 | 7.800 | 7.820 | 7.570 | 7.580 | 7.580 | 15,454,637 |
| 2026-09-29 | 7.810 | 7.850 | 7.700 | 7.740 | 7.740 | 15,665,161 |
| 2026-09-28 | 8.070 | 8.100 | 7.670 | 7.750 | 7.750 | 29,964,512 |
| 2026-09-24 | 8.140 | 8.340 | 8.060 | 8.150 | 8.150 | 33,709,961 |
| 2026-09-23 | 8.260 | 8.300 | 8.000 | 8.070 | 8.070 | 24,397,699 |
| 2026-09-22 | 8.350 | 8.450 | 8.270 | 8.300 | 8.300 | 23,074,725 |
| 2026-09-21 | 8.140 | 8.310 | 8.140 | 8.290 | 8.290 | 23,462,039 |
| 2026-09-18 | 8.150 | 8.270 | 8.100 | 8.130 | 8.130 | 21,779,229 |
| 2026-09-17 | 8.320 | 8.430 | 8.050 | 8.080 | 8.080 | 31,627,645 |
| 2026-09-16 | 8.150 | 8.400 | 8.130 | 8.380 | 8.380 | 25,835,611 |
| 2026-09-15 | 8.150 | 8.400 | 8.130 | 8.190 | 8.190 | 22,749,359 |
| 2026-09-14 | 8.240 | 8.340 | 8.060 | 8.190 | 8.190 | 24,564,096 |
| 2026-09-11 | 8.060 | 8.400 | 8.050 | 8.300 | 8.300 | 38,466,934 |
| 2026-09-10 | 8.100 | 8.240 | 7.970 | 8.150 | 8.150 | 19,011,240 |
| 2026-09-09 | 8.130 | 8.370 | 8.120 | 8.180 | 8.180 | 27,938,832 |
| 2026-09-08 | 8.170 | 8.500 | 8.120 | 8.180 | 8.180 | 31,890,000 |
| 2026-09-07 | 8.160 | 8.220 | 8.040 | 8.070 | 8.070 | 18,187,951 |
| 2026-09-04 | 8.370 | 8.390 | 8.090 | 8.170 | 8.170 | 18,078,268 |
| 2026-09-03 | 8.470 | 8.480 | 8.240 | 8.290 | 8.290 | 17,805,604 |
| 2026-09-02 | 8.430 | 8.490 | 8.340 | 8.420 | 8.420 | 14,425,890 |
| 2026-09-01 | 8.450 | 8.510 | 8.350 | 8.440 | 8.440 | 15,157,200 |
| 2026-08-31 | 8.290 | 8.500 | 8.240 | 8.480 | 8.480 | 15,386,213 |
| 2026-08-28 | 8.400 | 8.480 | 8.290 | 8.330 | 8.330 | 18,703,516 |
| 2026-08-27 | 8.370 | 8.510 | 8.330 | 8.430 | 8.430 | 17,579,172 |
| 2026-08-26 | 8.530 | 8.570 | 8.330 | 8.420 | 8.420 | 14,090,974 |
| 2026-08-25 | 8.200 | 8.590 | 8.140 | 8.520 | 8.520 | 19,161,059 |
| 2026-08-24 | 8.500 | 8.530 | 8.170 | 8.340 | 8.340 | 19,332,012 |
| 2026-08-21 | 8.410 | 8.570 | 8.330 | 8.520 | 8.520 | 16,799,916 |
| 2026-08-20 | 8.500 | 8.630 | 8.400 | 8.520 | 8.520 | 20,851,369 |
| 2026-08-19 | 9.040 | 9.040 | 8.320 | 8.340 | 8.340 | 39,830,938 |
| 2026-08-18 | 9.180 | 9.190 | 8.910 | 9.050 | 9.050 | 26,618,100 |
| 2026-08-17 | 9.060 | 9.240 | 8.920 | 9.220 | 9.220 | 29,988,680 |
| 2026-08-14 | 8.760 | 9.160 | 8.760 | 9.110 | 9.110 | 47,453,789 |
| 2026-08-13 | 8.890 | 8.950 | 8.650 | 8.650 | 8.650 | 20,653,504 |
| 2026-08-12 | 8.810 | 8.880 | 8.680 | 8.840 | 8.840 | 24,789,592 |
| 2026-08-11 | 8.630 | 9.080 | 8.610 | 8.830 | 8.830 | 36,939,992 |
| 2026-08-10 | 9.040 | 9.100 | 8.650 | 8.810 | 8.810 | 56,630,391 |
| 2026-08-07 | 9.000 | 9.560 | 8.980 | 9.200 | 9.200 | 81,802,969 |
| 2026-08-06 | 8.250 | 8.950 | 8.160 | 8.870 | 8.870 | 65,156,844 |
| 2026-08-05 | 8.010 | 8.460 | 7.980 | 8.270 | 8.270 | 33,491,176 |
| 2026-08-04 | 7.800 | 8.040 | 7.790 | 7.990 | 7.990 | 23,928,230 |
| 2026-08-03 | 7.570 | 7.780 | 7.540 | 7.780 | 7.780 | 25,061,859 |
| 2026-07-31 | 7.570 | 7.670 | 7.520 | 7.550 | 7.550 | 25,385,797 |
| 2026-07-30 | 7.620 | 7.710 | 7.350 | 7.380 | 7.380 | 27,499,500 |
| 2026-07-29 | 7.500 | 7.710 | 7.370 | 7.700 | 7.700 | 27,422,297 |
| 2026-07-28 | 7.400 | 7.610 | 7.400 | 7.500 | 7.500 | 23,426,973 |
| 2026-07-27 | 7.180 | 7.500 | 7.150 | 7.480 | 7.480 | 24,106,990 |
| 2026-07-24 | 7.450 | 7.500 | 7.220 | 7.230 | 7.230 | 22,734,115 |
Page 1 of 21 · 1,219 trading daysOlder →
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.