Guangdong Super Telecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.600	17.480	16.600	17.160	17.160	4,073,740
2022-11-03	16.800	16.960	16.500	16.660	16.660	2,237,760
2022-11-02	17.080	17.210	16.720	16.840	16.840	3,374,484
2022-11-01	16.520	17.150	16.510	17.050	17.050	4,747,336
2022-10-31	16.000	16.730	15.910	16.500	16.500	6,126,294
2022-10-28	16.180	16.330	15.660	15.800	15.800	2,755,900
2022-10-27	16.160	16.590	16.160	16.240	16.240	1,739,500
2022-10-26	16.050	16.850	15.910	16.270	16.270	2,355,248
2022-10-25	16.250	16.350	15.950	15.980	15.980	2,034,468
2022-10-24	16.120	16.430	15.890	16.200	16.200	3,734,196
2022-10-21	16.220	16.470	15.630	16.090	16.090	3,199,468
2022-10-20	15.700	16.520	15.520	16.220	16.220	3,721,024
2022-10-19	16.040	16.200	15.820	15.880	15.880	2,857,216
2022-10-18	15.410	16.490	15.330	16.150	16.150	5,301,456
2022-10-17	15.280	15.780	15.280	15.520	15.520	2,717,900
2022-10-14	14.990	15.900	14.910	15.750	15.750	3,822,727
2022-10-13	14.730	15.740	14.670	14.990	14.990	3,830,068
2022-10-12	13.890	14.990	13.800	14.820	14.820	4,714,780
2022-10-11	15.260	15.260	13.730	13.920	13.920	5,900,496
2022-10-10	15.680	16.020	14.810	15.250	15.250	3,162,496
2022-09-30	15.100	15.620	14.820	15.610	15.610	2,822,931
2022-09-29	15.210	15.310	14.750	15.100	15.100	1,932,672
2022-09-28	15.750	15.760	15.050	15.190	15.190	2,296,480
2022-09-27	15.480	15.740	15.410	15.720	15.720	1,404,780
2022-09-26	15.350	15.680	15.200	15.520	15.520	2,106,080
2022-09-23	15.510	15.830	15.170	15.390	15.390	2,056,800
2022-09-22	15.540	15.890	15.480	15.750	15.750	1,959,940
2022-09-21	15.830	15.950	15.570	15.740	15.740	2,128,684
2022-09-20	15.610	16.100	15.500	15.790	15.790	3,414,527
2022-09-19	16.210	17.100	15.420	16.060	16.060	5,468,988
2022-09-16	16.430	16.560	15.780	16.200	16.200	3,394,624
2022-09-15	17.300	17.500	16.090	16.380	16.380	4,309,087
2022-09-14	16.790	17.890	16.500	17.300	17.300	5,424,232
2022-09-13	16.500	17.010	16.500	16.790	16.790	2,063,000
2022-09-09	16.500	16.640	16.160	16.550	16.550	1,607,000
2022-09-08	16.490	16.930	16.260	16.570	16.570	2,532,904
2022-09-07	16.720	16.900	16.330	16.510	16.510	1,780,808
2022-09-06	16.230	16.920	15.980	16.790	16.790	2,907,596
2022-09-05	16.610	17.060	16.200	16.230	16.230	2,309,200
2022-09-02	16.230	16.660	15.160	16.580	16.580	3,649,421
2022-09-01	16.110	16.550	15.700	16.130	16.130	3,457,700
2022-08-31	16.700	17.180	15.950	16.500	16.500	4,194,978
2022-08-30	16.810	17.000	16.390	16.660	16.660	2,760,010
2022-08-29	16.500	16.900	16.250	16.820	16.820	2,543,884
2022-08-26	17.120	17.290	16.410	16.800	16.800	3,722,756
2022-08-25	17.100	17.240	16.190	16.950	16.950	3,693,822
2022-08-24	17.900	17.950	16.750	17.100	17.100	3,363,622
2022-08-23	18.070	18.180	17.400	17.780	17.780	3,629,000
2022-08-22	18.510	18.630	17.900	18.090	18.090	3,344,844
2022-08-19	19.420	19.460	18.410	18.460	18.460	3,604,888
2022-08-18	19.710	19.740	19.130	19.360	19.360	3,319,396
2022-08-17	20.390	20.480	19.480	19.740	19.740	3,626,472
2022-08-16	20.100	20.480	19.810	20.000	20.000	3,150,440
2022-08-15	20.510	20.970	19.970	20.010	20.010	4,306,700
2022-08-12	20.130	20.750	19.990	20.740	20.740	3,609,120
2022-08-11	20.090	20.450	19.850	20.200	20.200	2,958,636
2022-08-10	19.480	20.350	19.370	20.090	20.090	3,770,328
2022-08-09	19.560	19.860	18.980	19.670	19.670	5,188,480
2022-08-08	17.400	19.370	17.400	19.370	19.370	5,852,276
2022-08-05	17.130	17.880	16.860	17.610	17.610	4,806,984

← NewerPage 17 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.