Guangdong Super Telecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	24.610	24.780	24.070	24.280	24.280	5,466,800
2023-07-31	24.360	25.020	24.160	24.440	24.440	6,160,696
2023-07-28	24.380	25.040	24.000	24.500	24.500	7,484,880
2023-07-27	25.510	25.630	24.400	24.730	24.730	13,428,180
2023-07-26	27.110	27.250	25.690	25.880	25.880	13,302,970
2023-07-25	27.500	28.120	26.960	27.370	27.370	18,600,029
2023-07-24	27.280	29.060	26.400	28.130	28.130	26,531,750
2023-07-21	26.050	26.730	25.920	26.420	26.420	7,376,084
2023-07-20	26.370	26.750	26.000	26.240	26.240	5,597,504
2023-07-19	26.530	27.160	26.280	26.470	26.470	8,226,300
2023-07-18	26.630	26.880	26.060	26.180	26.180	5,441,924
2023-07-17	27.400	27.490	26.320	26.530	26.530	7,547,701
2023-07-14	27.400	27.920	27.020	27.140	27.140	9,101,300
2023-07-13	26.290	27.680	25.810	27.400	27.400	14,318,870
2023-07-12	27.720	27.990	26.230	26.400	26.400	17,473,131
2023-07-11	29.130	29.640	28.300	28.300	28.300	11,924,630
2023-07-10	30.420	30.420	29.020	29.250	29.250	10,635,120
2023-07-07	31.130	31.500	30.070	30.720	30.720	14,284,360
2023-07-06	30.370	31.880	29.900	30.160	30.160	15,349,050
2023-07-05	31.940	32.000	30.500	30.520	30.520	12,926,240
2023-07-04	31.160	33.120	31.000	31.940	31.940	22,623,230
2023-07-03	29.280	31.150	29.180	30.750	30.750	25,232,221
2023-06-30	29.190	29.850	28.880	29.280	29.280	14,779,920
2023-06-29	29.680	29.890	28.820	29.420	29.420	15,720,160
2023-06-28	30.990	31.000	28.880	29.580	29.580	23,502,330
2023-06-27	32.790	33.000	31.530	31.560	31.560	23,499,359
2023-06-26	36.980	37.000	35.030	35.030	35.030	14,112,100
2023-06-21	40.010	41.290	38.870	38.920	38.920	28,887,410
2023-06-20	39.300	41.340	37.170	38.800	38.800	44,076,352
2023-06-19	47.780	48.010	41.300	41.300	41.300	41,823,648
2023-06-16	45.000	47.650	42.660	45.890	45.890	47,115,910
2023-06-15	43.320	43.320	41.800	43.320	43.320	42,574,152
2023-06-14	38.750	39.380	37.800	39.380	39.380	11,783,880
2023-06-13	34.130	37.670	33.630	35.800	35.800	18,429,609
2023-06-12	35.600	36.000	33.140	34.300	34.300	16,644,939
2023-06-09	33.220	36.200	32.810	34.290	34.290	19,407,160
2023-06-08	33.500	34.360	32.500	32.910	32.910	10,945,790
2023-06-07	34.000	36.490	33.860	34.350	34.350	15,253,940
2023-06-06	34.830	36.620	33.820	34.240	34.240	18,476,279
2023-06-05	31.960	34.490	31.530	34.490	34.490	10,628,430
2023-06-02	32.000	33.120	30.820	31.350	31.350	8,306,822
2023-06-01	30.080	32.510	29.750	31.790	31.790	12,349,540
2023-05-31	30.000	30.210	28.880	30.050	30.050	10,412,140
2023-05-30	30.490	30.970	29.200	29.860	29.860	13,680,200
2023-05-29	31.300	32.960	30.800	31.050	31.050	13,335,910
2023-05-26	29.100	32.110	28.480	32.110	32.110	15,486,940
2023-05-25	31.490	31.490	28.400	29.190	29.190	15,730,450
2023-05-24	32.510	32.640	31.490	31.490	31.490	11,160,280
2023-05-23	37.870	37.870	34.990	34.990	34.990	8,444,000
2023-05-22	39.700	41.250	36.400	38.880	38.880	17,000,279
2023-05-19	35.390	38.930	35.020	38.930	38.930	15,346,710
2023-05-18	33.350	35.760	32.510	35.390	35.390	7,693,711
2023-05-17	34.090	34.830	32.760	33.390	33.390	6,139,831
2023-05-16	35.620	35.950	32.230	34.000	34.000	9,076,655
2023-05-15	36.120	36.160	33.340	35.080	35.080	9,016,625
2023-05-12	34.000	36.160	33.800	35.100	35.100	7,056,740
2023-05-11	34.690	34.750	32.750	34.200	34.200	7,736,812
2023-05-10	33.400	35.110	32.660	34.310	34.310	9,818,148
2023-05-09	33.630	35.160	33.060	34.590	34.590	13,198,010
2023-05-08	32.360	35.200	32.200	34.820	34.820	16,991,641

← NewerPage 14 of 21 · 1,216 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.