Guangdong Super Telecom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 25.500 | 26.830 | 25.490 | 26.630 | 26.630 | 4,146,600 |
| 2024-07-26 | 26.570 | 26.670 | 25.740 | 26.100 | 26.100 | 3,715,500 |
| 2024-07-25 | 26.620 | 26.880 | 26.130 | 26.590 | 26.590 | 2,980,420 |
| 2024-07-24 | 26.410 | 27.170 | 26.410 | 26.700 | 26.700 | 2,456,300 |
| 2024-07-23 | 27.300 | 27.850 | 26.800 | 26.800 | 26.800 | 3,589,096 |
| 2024-07-22 | 27.940 | 27.940 | 27.120 | 27.500 | 27.500 | 3,753,500 |
| 2024-07-19 | 26.730 | 27.860 | 26.500 | 27.800 | 27.800 | 5,644,336 |
| 2024-07-18 | 27.500 | 27.500 | 26.030 | 26.920 | 26.920 | 5,235,736 |
| 2024-07-17 | 26.750 | 27.700 | 26.660 | 27.460 | 27.460 | 5,669,740 |
| 2024-07-16 | 27.840 | 27.880 | 26.400 | 26.980 | 26.980 | 6,498,100 |
| 2024-07-15 | 28.210 | 29.300 | 27.480 | 27.950 | 27.950 | 10,263,010 |
| 2024-07-12 | 28.800 | 28.800 | 27.490 | 28.000 | 28.000 | 5,682,070 |
| 2024-07-11 | 28.380 | 29.040 | 28.190 | 28.710 | 28.710 | 6,635,000 |
| 2024-07-10 | 28.540 | 28.850 | 27.980 | 28.100 | 28.100 | 5,214,360 |
| 2024-07-09 | 28.500 | 28.620 | 27.700 | 28.500 | 28.500 | 6,868,660 |
| 2024-07-08 | 29.240 | 29.600 | 28.010 | 28.160 | 28.160 | 7,154,900 |
| 2024-07-05 | 28.250 | 29.970 | 28.170 | 29.710 | 29.710 | 10,638,380 |
| 2024-07-04 | 28.910 | 29.550 | 28.110 | 28.250 | 28.250 | 5,411,148 |
| 2024-07-03 | 28.990 | 30.100 | 28.650 | 28.650 | 28.650 | 7,636,140 |
| 2024-07-02 | 28.590 | 30.000 | 27.970 | 29.150 | 29.150 | 13,176,190 |
| 2024-07-01 | 26.780 | 29.160 | 26.600 | 28.730 | 28.730 | 14,174,900 |
| 2024-06-28 | 26.000 | 27.300 | 25.750 | 26.510 | 26.510 | 8,766,500 |
| 2024-06-27 | 25.970 | 26.240 | 25.100 | 25.810 | 25.810 | 6,314,826 |
| 2024-06-26 | 24.700 | 26.540 | 24.520 | 26.520 | 26.520 | 6,420,700 |
| 2024-06-25 | 24.850 | 25.550 | 24.530 | 24.700 | 24.700 | 3,479,400 |
| 2024-06-24 | 26.250 | 26.250 | 25.300 | 25.460 | 25.460 | 3,086,600 |
| 2024-06-21 | 26.510 | 26.670 | 25.820 | 26.160 | 26.160 | 3,067,500 |
| 2024-06-20 | 27.430 | 27.940 | 26.210 | 26.550 | 26.550 | 4,043,100 |
| 2024-06-19 | 28.130 | 28.350 | 27.580 | 27.740 | 27.740 | 3,103,400 |
| 2024-06-18 | 27.450 | 28.480 | 27.380 | 28.240 | 28.240 | 3,983,646 |
| 2024-06-17 | 28.000 | 28.410 | 27.500 | 27.510 | 27.510 | 4,814,846 |
| 2024-06-14 | 26.380 | 29.000 | 26.010 | 28.530 | 28.530 | 8,454,244 |
| 2024-06-13 | 25.860 | 27.360 | 25.820 | 26.380 | 26.380 | 4,677,868 |
| 2024-06-12 | 24.870 | 26.350 | 24.870 | 25.860 | 25.860 | 5,300,370 |
| 2024-06-11 | 26.220 | 26.500 | 25.450 | 25.850 | 25.850 | 3,895,838 |
| 2024-06-07 | 26.580 | 26.700 | 25.890 | 26.560 | 26.560 | 4,038,843 |
| 2024-06-06 | 26.500 | 26.880 | 25.200 | 26.580 | 26.580 | 6,578,939 |
| 2024-06-05 | 26.780 | 27.090 | 26.310 | 26.500 | 26.500 | 3,104,056 |
| 2024-06-04 | 27.690 | 27.700 | 26.770 | 27.020 | 27.020 | 4,611,900 |
| 2024-06-03 | 28.830 | 28.850 | 27.450 | 27.690 | 27.690 | 5,660,780 |
| 2024-05-31 | 28.000 | 28.850 | 27.910 | 28.770 | 28.770 | 4,240,300 |
| 2024-05-30 | 29.080 | 29.130 | 27.690 | 27.890 | 27.890 | 5,752,800 |
| 2024-05-29 | 28.550 | 29.100 | 28.540 | 29.090 | 29.090 | 3,294,800 |
| 2024-05-28 | 29.820 | 29.840 | 28.680 | 28.790 | 28.790 | 3,391,300 |
| 2024-05-27 | 30.000 | 30.190 | 28.720 | 29.560 | 29.560 | 3,743,900 |
| 2024-05-24 | 29.880 | 30.460 | 29.470 | 30.000 | 30.000 | 2,832,600 |
| 2024-05-23 | 30.970 | 31.020 | 29.870 | 30.000 | 30.000 | 2,717,200 |
| 2024-05-22 | 30.660 | 30.980 | 30.330 | 30.770 | 30.770 | 2,481,600 |
| 2024-05-21 | 31.500 | 31.920 | 30.500 | 30.830 | 30.830 | 4,943,032 |
| 2024-05-20 | 32.110 | 32.400 | 31.210 | 31.920 | 31.920 | 3,837,096 |
| 2024-05-17 | 30.820 | 32.390 | 30.170 | 32.000 | 32.000 | 7,343,016 |
| 2024-05-16 | 30.470 | 31.000 | 30.270 | 30.350 | 30.350 | 3,936,700 |
| 2024-05-15 | 30.100 | 30.580 | 30.030 | 30.280 | 30.280 | 1,733,596 |
| 2024-05-14 | 30.070 | 30.600 | 29.990 | 30.500 | 30.500 | 2,671,676 |
| 2024-05-13 | 30.340 | 30.700 | 29.500 | 30.010 | 30.010 | 3,963,062 |
| 2024-05-10 | 30.790 | 31.250 | 30.260 | 30.720 | 30.720 | 3,363,000 |
| 2024-05-09 | 30.490 | 31.490 | 30.490 | 30.780 | 30.780 | 3,586,100 |
| 2024-05-08 | 31.850 | 31.850 | 30.800 | 30.970 | 30.970 | 4,332,200 |
| 2024-05-07 | 31.700 | 32.750 | 31.680 | 31.900 | 31.900 | 4,780,704 |
| 2024-05-06 | 33.090 | 33.300 | 31.860 | 32.000 | 32.000 | 7,092,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-13 | 0.1400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.