Guangdong Super Telecom historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	31.390	32.410	30.630	31.990	31.990	3,218,052
2024-01-24	31.640	32.390	29.920	31.230	31.230	4,714,440
2024-01-23	30.300	32.220	29.900	31.630	31.630	5,273,018
2024-01-22	33.880	33.880	30.050	30.300	30.300	5,070,465
2024-01-19	34.420	34.700	33.160	33.390	33.390	3,071,375
2024-01-18	33.500	35.380	32.000	34.700	34.700	4,631,200
2024-01-17	35.610	35.610	34.250	34.270	34.270	2,208,900
2024-01-16	35.610	35.840	34.230	35.610	35.610	3,190,212
2024-01-15	35.750	36.310	34.990	35.610	35.610	2,326,400
2024-01-12	37.270	37.290	35.700	35.720	35.720	3,757,200
2024-01-11	35.200	37.980	35.200	37.290	37.290	7,087,484
2024-01-10	34.900	35.510	33.660	34.680	34.680	3,640,172
2024-01-09	34.860	36.290	34.730	35.020	35.020	3,105,300
2024-01-08	35.310	35.660	34.550	34.710	34.710	1,963,800
2024-01-05	36.850	36.850	35.120	35.310	35.310	3,949,400
2024-01-04	37.000	37.000	36.000	36.500	36.500	2,419,500
2024-01-03	37.950	37.990	35.870	37.000	37.000	5,140,700
2024-01-02	37.630	39.680	37.600	37.900	37.900	7,404,500
2023-12-29	35.900	38.280	35.500	37.710	37.710	7,434,040
2023-12-28	36.400	36.750	35.000	35.480	35.480	5,535,588
2023-12-27	36.870	37.490	35.820	36.880	36.880	4,513,200
2023-12-26	37.990	38.200	35.860	36.400	36.400	6,351,100
2023-12-25	37.930	38.160	34.140	37.990	37.990	10,757,030
2023-12-22	38.020	39.900	37.450	37.930	37.930	13,353,060
2023-12-21	37.700	38.500	36.870	37.950	37.950	6,741,996
2023-12-20	36.300	38.400	36.300	37.630	37.630	8,013,400
2023-12-19	35.550	36.510	35.130	36.090	36.090	2,712,692
2023-12-18	37.470	37.690	35.690	35.830	35.830	4,528,180
2023-12-15	38.100	38.500	37.100	37.320	37.320	4,327,500
2023-12-14	37.300	38.450	37.070	38.300	38.300	5,735,712
2023-12-13	37.880	38.160	36.900	37.340	37.340	3,681,652
2023-12-12	37.830	38.880	37.800	37.850	37.850	5,222,696
2023-12-11	36.800	38.080	36.550	38.050	38.050	4,434,268
2023-12-08	37.910	38.300	36.810	37.390	37.390	5,402,376
2023-12-07	36.980	39.180	36.300	37.820	37.820	8,991,040
2023-12-06	36.000	37.840	35.700	36.650	36.650	6,454,780
2023-12-05	37.450	37.880	35.450	36.450	36.450	9,404,600
2023-12-04	34.990	38.120	34.990	37.500	37.500	16,027,600
2023-12-01	33.330	35.240	33.330	34.650	34.650	6,480,464
2023-11-30	33.770	33.820	32.340	33.740	33.740	6,139,716
2023-11-29	33.400	34.500	33.400	33.790	33.790	5,310,300
2023-11-28	33.650	34.150	32.900	33.300	33.300	5,027,900
2023-11-27	34.900	35.730	33.230	33.580	33.580	7,644,895
2023-11-24	37.810	37.940	34.020	34.880	34.880	11,453,830
2023-11-23	38.980	38.980	36.280	37.800	37.800	7,734,212
2023-11-22	38.000	41.000	37.700	39.210	39.210	17,895,670
2023-11-21	38.600	38.800	37.300	37.590	37.590	6,231,892
2023-11-20	37.140	39.510	37.140	38.670	38.670	8,423,320
2023-11-17	37.290	37.770	36.490	37.200	37.200	6,182,968
2023-11-16	37.000	38.280	36.800	37.360	37.360	6,243,056
2023-11-15	39.500	39.880	37.300	37.550	37.550	12,358,370
2023-11-14	38.280	39.620	37.670	39.050	39.050	11,190,940
2023-11-13	38.380	38.660	37.700	38.070	38.070	6,564,616
2023-11-10	39.160	39.590	37.830	38.390	38.390	7,648,464
2023-11-09	39.030	40.100	38.430	39.150	39.150	8,920,248
2023-11-08	40.830	40.830	38.900	39.390	39.390	12,778,590
2023-11-07	38.280	41.230	38.000	40.700	40.700	19,064,480
2023-11-06	36.300	39.360	35.910	38.550	38.550	19,534,461
2023-11-03	34.700	36.600	34.310	36.290	36.290	15,864,990
2023-11-02	35.840	35.840	33.990	34.400	34.400	17,881,801

← NewerPage 12 of 21 · 1,209 trading daysOlder →

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.