Guangdong Super Telecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	32.960	35.850	32.660	35.850	35.850	17,267,000
2023-10-31	33.770	34.340	32.520	32.590	32.590	7,951,600
2023-10-30	33.890	34.080	32.450	33.180	33.180	10,147,440
2023-10-27	34.400	35.320	33.800	34.610	34.610	10,761,080
2023-10-26	35.000	36.000	33.520	34.610	34.610	14,510,930
2023-10-25	33.130	36.050	31.520	35.160	35.160	21,489,061
2023-10-24	30.600	33.130	30.400	32.840	32.840	21,385,631
2023-10-23	32.840	33.940	30.120	30.120	30.120	16,100,880
2023-10-20	37.000	37.000	33.440	33.470	33.470	12,626,630
2023-10-19	37.170	38.000	36.750	37.150	37.150	13,954,480
2023-10-18	36.770	37.860	35.140	37.180	37.180	13,574,930
2023-10-17	35.870	37.800	35.380	37.010	37.010	16,576,609
2023-10-16	35.860	37.340	35.300	35.510	35.510	11,886,810
2023-10-13	36.600	37.050	35.330	36.450	36.450	15,388,440
2023-10-12	36.250	37.730	36.020	36.800	36.800	14,497,740
2023-10-11	35.800	38.980	34.440	36.990	36.990	25,337,000
2023-10-10	32.290	35.520	32.160	35.520	35.520	23,392,029
2023-10-09	29.890	32.890	29.640	32.290	32.290	20,930,689
2023-09-28	29.100	30.560	28.000	29.900	29.900	14,220,620
2023-09-27	29.100	29.770	28.110	28.890	28.890	10,607,510
2023-09-26	29.500	31.480	28.680	28.860	28.860	15,818,630
2023-09-25	29.200	30.170	28.450	30.000	30.000	15,015,250
2023-09-22	28.000	29.220	27.400	28.830	28.830	12,076,000
2023-09-21	28.360	29.260	27.650	28.030	28.030	11,891,640
2023-09-20	27.600	29.390	27.400	28.410	28.410	15,160,800
2023-09-19	28.920	28.920	26.660	27.250	27.250	12,474,310
2023-09-18	27.890	30.460	27.100	28.650	28.650	20,234,029
2023-09-15	26.920	28.780	26.420	28.100	28.100	24,824,740
2023-09-14	24.930	27.020	24.930	26.420	26.420	16,441,699
2023-09-13	25.770	26.110	24.880	25.080	25.080	7,854,459
2023-09-12	26.040	26.400	25.590	25.630	25.630	8,796,600
2023-09-11	25.800	26.660	25.400	26.100	26.100	12,554,860
2023-09-08	25.720	26.120	24.890	25.590	25.590	11,204,580
2023-09-07	25.620	26.700	24.810	25.440	25.440	13,927,910
2023-09-06	26.000	26.010	25.280	25.360	25.360	8,789,532
2023-09-05	26.350	26.570	25.660	25.910	25.910	13,027,830
2023-09-04	26.140	27.140	25.810	26.520	26.520	20,496,391
2023-09-01	25.710	27.380	24.750	26.140	26.140	36,477,809
2023-08-31	23.450	25.710	23.030	25.710	25.710	21,596,980
2023-08-30	22.650	24.130	22.400	23.370	23.370	14,374,100
2023-08-29	21.230	22.500	21.110	22.350	22.350	7,767,192
2023-08-28	22.360	22.360	21.230	21.280	21.280	5,426,379
2023-08-25	22.010	22.250	21.290	21.350	21.350	5,209,679
2023-08-24	22.000	22.640	21.990	22.370	22.370	5,233,144
2023-08-23	22.880	23.000	21.900	22.040	22.040	6,275,337
2023-08-22	22.700	23.150	22.230	23.150	23.150	6,100,569
2023-08-21	22.330	22.920	22.220	22.440	22.440	4,132,500
2023-08-18	23.220	23.280	22.210	22.210	22.210	4,857,696
2023-08-17	22.000	23.260	22.000	23.150	23.150	6,088,800
2023-08-16	22.900	23.130	22.480	22.530	22.530	6,543,100
2023-08-15	24.150	24.350	22.900	23.200	23.200	7,700,650
2023-08-14	23.200	24.180	23.030	24.170	24.170	5,062,100
2023-08-11	23.780	24.260	23.640	23.640	23.640	4,753,504
2023-08-10	23.920	24.220	23.780	23.900	23.900	3,565,020
2023-08-09	24.530	24.580	23.840	23.850	23.850	6,238,743
2023-08-08	24.400	24.950	24.200	24.670	24.670	5,975,020
2023-08-07	24.600	24.880	24.350	24.500	24.500	6,307,300
2023-08-04	23.880	24.470	23.880	24.440	24.440	8,930,534
2023-08-03	24.210	24.380	23.620	23.830	23.830	6,675,199
2023-08-02	24.200	24.430	24.000	24.210	24.210	5,354,434

← NewerPage 13 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.