Guangdong Super Telecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.020	17.210	16.770	16.850	16.850	2,130,400
2023-02-03	16.800	17.010	16.670	16.960	16.960	1,943,000
2023-02-02	17.060	17.160	16.850	16.880	16.880	2,159,466
2023-02-01	17.230	17.240	16.930	17.100	17.100	2,776,788
2023-01-31	16.900	17.240	16.250	17.090	17.090	4,417,100
2023-01-30	17.590	17.700	17.300	17.490	17.490	3,136,200
2023-01-20	17.190	17.750	17.190	17.590	17.590	3,837,800
2023-01-19	17.230	17.440	17.110	17.200	17.200	1,940,000
2023-01-18	17.200	17.350	17.010	17.180	17.180	1,798,200
2023-01-17	17.320	17.440	16.990	17.070	17.070	1,882,180
2023-01-16	17.680	17.770	17.210	17.290	17.290	2,553,796
2023-01-13	17.470	17.840	17.160	17.630	17.630	2,590,580
2023-01-12	17.900	17.900	17.300	17.460	17.460	1,444,260
2023-01-11	17.650	18.250	17.500	17.540	17.540	1,621,300
2023-01-10	17.730	17.780	17.510	17.650	17.650	965,900
2023-01-09	17.510	17.990	17.510	17.790	17.790	1,281,596
2023-01-06	18.000	18.070	17.600	17.910	17.910	2,337,388
2023-01-05	17.560	18.050	17.370	17.910	17.910	3,445,380
2023-01-04	17.300	17.610	17.210	17.580	17.580	2,796,396
2023-01-03	16.320	17.600	16.160	17.310	17.310	3,973,956
2022-12-30	16.280	16.390	16.100	16.300	16.300	907,000
2022-12-29	16.460	16.620	16.210	16.280	16.280	1,444,500
2022-12-28	16.700	16.850	16.090	16.600	16.600	1,921,455
2022-12-27	17.150	17.200	16.470	16.700	16.700	2,044,496
2022-12-26	16.780	17.140	16.670	16.930	16.930	1,830,476
2022-12-23	16.420	16.800	15.940	16.560	16.560	2,711,200
2022-12-22	17.160	17.280	15.170	16.680	16.680	2,626,546
2022-12-21	17.300	17.750	16.710	16.850	16.850	2,936,668
2022-12-20	17.180	17.340	16.800	17.160	17.160	1,984,100
2022-12-19	17.410	17.490	17.020	17.200	17.200	2,703,436
2022-12-16	17.430	17.770	17.110	17.490	17.490	1,652,496
2022-12-15	17.160	17.440	17.000	17.370	17.370	960,160
2022-12-14	17.290	17.670	17.110	17.200	17.200	1,711,800
2022-12-13	17.400	17.500	17.070	17.150	17.150	2,008,340
2022-12-12	17.430	17.650	17.330	17.450	17.450	1,658,300
2022-12-09	17.780	17.780	17.310	17.400	17.400	2,159,880
2022-12-08	17.780	17.980	17.610	17.640	17.640	2,206,280
2022-12-07	18.210	18.330	17.710	17.800	17.800	3,617,179
2022-12-06	17.550	18.240	17.380	18.190	18.190	5,157,894
2022-12-05	17.150	17.650	17.150	17.550	17.550	3,468,907
2022-12-02	17.310	17.480	17.090	17.130	17.130	2,138,767
2022-12-01	16.900	17.580	16.900	17.310	17.310	4,834,331
2022-11-30	16.990	17.000	16.650	16.840	16.840	2,201,764
2022-11-29	17.000	17.400	16.790	16.990	16.990	2,925,431
2022-11-28	17.020	17.300	16.730	17.140	17.140	2,869,600
2022-11-25	17.280	17.700	17.260	17.440	17.440	2,890,368
2022-11-24	17.000	17.740	17.000	17.570	17.570	5,757,816
2022-11-23	16.900	17.070	16.760	17.000	17.000	3,523,667
2022-11-22	17.380	17.650	16.900	17.350	17.350	7,553,660
2022-11-21	16.990	17.000	16.560	16.820	16.820	2,332,397
2022-11-18	17.120	17.320	16.800	16.970	16.970	3,295,576
2022-11-17	17.010	17.300	16.700	17.230	17.230	4,699,072
2022-11-16	17.400	17.700	17.050	17.110	17.110	3,591,724
2022-11-15	17.300	17.560	16.930	17.420	17.420	4,924,877
2022-11-14	17.860	18.090	17.130	17.320	17.320	8,410,960
2022-11-11	19.000	19.030	17.710	18.080	18.080	15,546,480
2022-11-10	18.040	18.540	17.500	18.540	18.540	13,338,830
2022-11-09	17.200	17.210	16.680	16.850	16.850	2,760,700
2022-11-08	16.970	17.300	16.620	17.280	17.280	2,988,276
2022-11-07	17.160	17.360	16.860	16.950	16.950	2,468,500

← NewerPage 16 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.