Guangdong Super Telecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	31.820	33.800	30.200	32.000	32.000	15,467,190
2023-05-04	30.950	32.250	29.250	31.820	31.820	16,793,029
2023-04-28	27.000	29.940	26.960	29.940	29.940	11,761,570
2023-04-27	28.810	29.430	26.550	27.220	27.220	22,051,070
2023-04-26	28.100	29.500	28.100	29.500	29.500	19,950,789
2023-04-25	24.000	26.820	23.880	26.820	26.820	21,507,250
2023-04-24	22.830	25.180	22.830	24.380	24.380	18,806,289
2023-04-21	23.700	24.170	22.780	23.100	23.100	14,153,230
2023-04-20	24.020	25.350	23.610	24.190	24.190	23,134,779
2023-04-19	22.010	23.540	22.000	23.540	23.540	27,019,240
2023-04-18	19.110	21.400	19.110	21.400	21.400	10,177,590
2023-04-17	18.470	19.710	18.470	19.450	19.450	8,657,100
2023-04-14	18.300	18.780	18.210	18.560	18.560	3,551,460
2023-04-13	19.140	19.140	18.210	18.360	18.360	4,629,045
2023-04-12	18.810	19.180	18.640	19.140	19.140	4,471,563
2023-04-11	19.170	19.180	18.570	18.810	18.810	3,981,100
2023-04-10	20.180	20.180	18.880	19.170	19.170	7,648,532
2023-04-07	20.040	20.330	19.720	20.270	20.270	6,640,529
2023-04-06	19.600	20.710	19.450	20.500	20.500	10,909,110
2023-04-04	19.780	20.040	19.350	19.890	19.890	9,411,668
2023-04-03	19.500	20.870	19.150	20.010	20.010	18,552,461
2023-03-31	17.610	19.380	17.390	19.380	19.380	8,812,812
2023-03-30	18.300	18.300	17.600	17.620	17.620	4,144,640
2023-03-29	19.130	19.350	18.000	18.300	18.300	7,153,919
2023-03-28	18.700	19.190	18.360	18.600	18.600	5,206,828
2023-03-27	18.130	18.970	18.000	18.830	18.830	7,748,712
2023-03-24	18.200	18.250	17.750	18.180	18.180	3,655,292
2023-03-23	18.240	18.450	17.640	18.100	18.100	4,956,800
2023-03-22	17.760	18.360	17.620	18.320	18.320	5,772,180
2023-03-21	17.350	17.930	17.080	17.700	17.700	3,497,580
2023-03-20	17.990	17.990	17.290	17.370	17.370	3,000,500
2023-03-17	17.500	18.050	17.180	17.810	17.810	3,240,220
2023-03-16	17.770	17.930	17.350	17.430	17.430	2,659,500
2023-03-15	18.030	18.040	17.720	17.810	17.810	2,632,500
2023-03-14	18.050	18.190	17.790	17.880	17.880	3,317,900
2023-03-13	18.250	18.600	17.900	18.190	18.190	4,851,436
2023-03-10	18.080	18.350	17.900	18.150	18.150	4,774,368
2023-03-09	18.050	18.110	17.670	18.080	18.080	4,335,044
2023-03-08	17.750	17.980	17.630	17.930	17.930	4,141,624
2023-03-07	17.670	18.000	17.150	17.800	17.800	7,023,200
2023-03-06	17.950	18.680	17.690	17.900	17.900	6,669,932
2023-03-03	17.830	18.150	17.570	17.900	17.900	6,216,572
2023-03-02	17.720	18.280	17.670	17.790	17.790	9,271,206
2023-03-01	16.810	18.610	16.810	17.910	17.910	15,381,500
2023-02-28	17.230	17.500	16.800	16.920	16.920	4,841,292
2023-02-27	16.300	17.540	16.300	17.200	17.200	6,497,500
2023-02-24	16.210	16.500	16.100	16.420	16.420	2,549,300
2023-02-23	16.210	16.240	15.940	16.120	16.120	1,556,884
2023-02-22	16.290	16.290	16.080	16.160	16.160	1,406,556
2023-02-21	16.350	16.430	16.160	16.280	16.280	1,352,500
2023-02-20	16.400	16.430	16.150	16.290	16.290	1,443,400
2023-02-17	16.560	16.670	16.140	16.400	16.400	2,653,100
2023-02-16	16.750	17.090	16.220	16.580	16.580	3,189,700
2023-02-15	16.640	16.940	16.620	16.850	16.850	2,245,372
2023-02-14	16.720	16.830	16.450	16.680	16.680	2,346,731
2023-02-13	16.790	16.890	16.600	16.730	16.730	2,059,473
2023-02-10	17.230	17.280	16.790	16.840	16.840	2,746,372
2023-02-09	16.580	17.140	16.310	17.090	17.090	2,714,128
2023-02-08	17.000	17.050	16.560	16.580	16.580	1,665,064
2023-02-07	16.770	17.000	16.660	16.900	16.900	1,561,400

← NewerPage 15 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.