Guangdong Super Telecom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 33.630 | 33.740 | 32.290 | 32.550 | 32.550 | 5,796,398 |
| 2024-04-29 | 32.000 | 33.320 | 31.780 | 33.070 | 33.070 | 6,961,782 |
| 2024-04-26 | 29.880 | 31.710 | 29.830 | 31.270 | 31.270 | 6,216,038 |
| 2024-04-25 | 29.360 | 30.000 | 29.110 | 29.820 | 29.820 | 4,055,896 |
| 2024-04-24 | 28.640 | 29.500 | 28.640 | 29.370 | 29.370 | 3,886,760 |
| 2024-04-23 | 28.800 | 29.080 | 28.400 | 28.670 | 28.670 | 3,109,108 |
| 2024-04-22 | 28.000 | 28.970 | 27.160 | 28.540 | 28.540 | 4,608,900 |
| 2024-04-19 | 28.800 | 29.100 | 27.900 | 28.420 | 28.420 | 4,115,700 |
| 2024-04-18 | 29.000 | 29.650 | 28.120 | 29.110 | 29.110 | 4,508,628 |
| 2024-04-17 | 27.940 | 29.250 | 27.940 | 29.100 | 29.100 | 5,456,912 |
| 2024-04-16 | 28.860 | 29.370 | 27.020 | 27.510 | 27.510 | 7,178,616 |
| 2024-04-15 | 31.200 | 31.460 | 28.700 | 29.580 | 29.580 | 7,475,191 |
| 2024-04-12 | 31.130 | 32.450 | 31.110 | 31.460 | 31.460 | 6,234,400 |
| 2024-04-11 | 30.580 | 31.740 | 30.450 | 31.100 | 31.100 | 3,733,100 |
| 2024-04-10 | 31.600 | 32.030 | 30.750 | 30.920 | 30.920 | 4,890,000 |
| 2024-04-09 | 32.110 | 32.870 | 31.710 | 32.040 | 32.040 | 5,067,760 |
| 2024-04-08 | 31.740 | 33.450 | 31.350 | 32.690 | 32.690 | 6,911,677 |
| 2024-04-03 | 33.000 | 33.450 | 31.630 | 31.740 | 31.740 | 7,324,126 |
| 2024-04-02 | 33.090 | 33.800 | 32.750 | 33.330 | 33.330 | 6,933,000 |
| 2024-04-01 | 32.980 | 33.610 | 32.310 | 33.200 | 33.200 | 7,395,559 |
| 2024-03-29 | 33.400 | 33.850 | 32.400 | 32.730 | 32.730 | 7,785,572 |
| 2024-03-28 | 32.500 | 34.570 | 32.300 | 33.630 | 33.630 | 12,533,190 |
| 2024-03-27 | 33.000 | 34.000 | 31.250 | 33.290 | 33.290 | 15,537,740 |
| 2024-03-26 | 34.800 | 35.290 | 32.300 | 32.900 | 32.900 | 18,429,100 |
| 2024-03-25 | 38.710 | 38.730 | 35.120 | 35.340 | 35.340 | 19,128,570 |
| 2024-03-22 | 39.500 | 39.730 | 36.050 | 38.330 | 38.330 | 31,136,680 |
| 2024-03-21 | 43.000 | 44.880 | 39.000 | 39.500 | 39.500 | 39,657,887 |
| 2024-03-20 | 38.120 | 41.830 | 37.520 | 41.830 | 41.830 | 27,673,689 |
| 2024-03-19 | 36.210 | 38.040 | 36.030 | 38.030 | 38.030 | 17,233,000 |
| 2024-03-18 | 37.010 | 37.550 | 35.450 | 36.610 | 36.610 | 12,109,450 |
| 2024-03-15 | 36.230 | 37.390 | 36.230 | 36.970 | 36.970 | 14,235,770 |
| 2024-03-14 | 35.500 | 37.510 | 35.200 | 35.850 | 35.850 | 12,061,450 |
| 2024-03-13 | 36.300 | 38.150 | 34.910 | 36.770 | 36.770 | 18,512,471 |
| 2024-03-12 | 35.500 | 35.790 | 34.310 | 34.750 | 34.750 | 7,051,620 |
| 2024-03-11 | 35.190 | 35.970 | 34.500 | 35.610 | 35.610 | 5,490,400 |
| 2024-03-08 | 35.170 | 35.980 | 34.590 | 35.680 | 35.680 | 7,136,779 |
| 2024-03-07 | 37.240 | 37.780 | 35.110 | 35.160 | 35.160 | 8,332,551 |
| 2024-03-06 | 37.000 | 37.670 | 35.570 | 37.000 | 37.000 | 8,384,222 |
| 2024-03-05 | 38.450 | 39.150 | 36.800 | 37.370 | 37.370 | 9,533,302 |
| 2024-03-04 | 38.620 | 39.030 | 37.200 | 38.330 | 38.330 | 8,669,014 |
| 2024-03-01 | 38.190 | 39.460 | 37.730 | 38.940 | 38.940 | 11,825,080 |
| 2024-02-29 | 37.550 | 39.000 | 36.510 | 38.650 | 38.650 | 14,988,490 |
| 2024-02-28 | 36.360 | 40.000 | 35.880 | 36.500 | 36.500 | 17,709,340 |
| 2024-02-27 | 34.630 | 37.090 | 34.460 | 36.360 | 36.360 | 7,206,900 |
| 2024-02-26 | 35.130 | 36.410 | 34.500 | 35.160 | 35.160 | 8,181,556 |
| 2024-02-23 | 35.000 | 36.250 | 33.950 | 35.160 | 35.160 | 8,609,817 |
| 2024-02-22 | 32.490 | 34.830 | 32.290 | 34.400 | 34.400 | 8,379,199 |
| 2024-02-21 | 30.550 | 32.760 | 30.210 | 31.660 | 31.660 | 8,383,498 |
| 2024-02-20 | 30.840 | 33.470 | 30.430 | 32.310 | 32.310 | 10,194,090 |
| 2024-02-19 | 30.400 | 30.430 | 29.000 | 30.430 | 30.430 | 5,117,706 |
| 2024-02-08 | 25.180 | 27.780 | 25.010 | 27.660 | 27.660 | 5,118,692 |
| 2024-02-07 | 26.750 | 27.020 | 24.850 | 25.250 | 25.250 | 4,047,346 |
| 2024-02-06 | 25.250 | 27.620 | 24.000 | 26.580 | 26.580 | 5,362,884 |
| 2024-02-05 | 27.150 | 27.150 | 24.440 | 25.500 | 25.500 | 4,779,940 |
| 2024-02-02 | 28.260 | 29.000 | 25.570 | 27.150 | 27.150 | 4,237,000 |
| 2024-02-01 | 28.290 | 28.610 | 26.700 | 28.400 | 28.400 | 4,727,137 |
| 2024-01-31 | 30.000 | 30.110 | 28.000 | 28.630 | 28.630 | 3,582,889 |
| 2024-01-30 | 30.600 | 31.180 | 29.710 | 30.000 | 30.000 | 2,384,600 |
| 2024-01-29 | 32.340 | 32.340 | 30.030 | 30.840 | 30.840 | 3,679,589 |
| 2024-01-26 | 32.000 | 33.170 | 31.610 | 32.360 | 32.360 | 3,844,300 |
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.