Guangdong Super Telecom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 16.390 | 17.130 | 16.110 | 16.930 | 16.930 | 3,293,312 |
| 2022-08-03 | 17.030 | 17.300 | 16.180 | 16.510 | 16.510 | 3,506,742 |
| 2022-08-02 | 17.600 | 17.600 | 16.590 | 16.970 | 16.970 | 4,469,310 |
| 2022-08-01 | 18.490 | 18.550 | 17.330 | 17.450 | 17.450 | 3,593,092 |
| 2022-07-29 | 18.550 | 19.150 | 18.000 | 18.270 | 18.270 | 4,829,380 |
| 2022-07-28 | 18.360 | 19.180 | 18.130 | 18.910 | 18.910 | 5,446,756 |
| 2022-07-27 | 18.060 | 18.980 | 17.820 | 18.200 | 18.200 | 4,869,490 |
| 2022-07-26 | 17.600 | 18.180 | 17.540 | 17.990 | 17.990 | 2,734,820 |
| 2022-07-25 | 17.880 | 18.120 | 17.400 | 17.600 | 17.600 | 2,266,250 |
| 2022-07-22 | 18.490 | 18.490 | 17.620 | 18.010 | 18.010 | 2,229,744 |
| 2022-07-21 | 18.000 | 18.350 | 17.540 | 18.000 | 18.000 | 2,801,104 |
| 2022-07-20 | 18.650 | 18.720 | 16.700 | 18.280 | 18.280 | 5,547,940 |
| 2022-07-19 | 19.440 | 19.440 | 18.220 | 18.560 | 18.560 | 3,562,640 |
| 2022-07-18 | 18.800 | 19.330 | 18.530 | 19.050 | 19.050 | 3,101,808 |
| 2022-07-15 | 19.450 | 20.000 | 18.200 | 18.800 | 18.800 | 6,155,436 |
| 2022-07-14 | 19.860 | 20.470 | 19.300 | 19.620 | 19.620 | 3,320,292 |
| 2022-07-13 | 18.990 | 20.120 | 18.990 | 19.630 | 19.630 | 3,186,352 |
| 2022-07-12 | 20.790 | 20.870 | 18.530 | 18.960 | 18.960 | 4,473,492 |
| 2022-07-11 | 21.800 | 21.800 | 19.140 | 20.470 | 20.470 | 4,684,048 |
| 2022-07-08 | 20.450 | 20.800 | 19.910 | 20.360 | 20.360 | 2,517,692 |
| 2022-07-07 | 20.250 | 21.080 | 19.950 | 20.430 | 20.430 | 3,414,884 |
| 2022-07-06 | 20.900 | 21.600 | 20.350 | 20.350 | 20.350 | 3,926,928 |
| 2022-07-05 | 20.700 | 21.800 | 20.350 | 21.090 | 21.090 | 5,731,468 |
| 2022-07-04 | 21.980 | 22.110 | 20.400 | 20.770 | 20.770 | 6,923,174 |
| 2022-07-01 | 21.290 | 22.610 | 21.250 | 22.200 | 22.200 | 11,660,550 |
| 2022-06-30 | 19.760 | 21.190 | 18.610 | 20.550 | 20.550 | 10,253,830 |
| 2022-06-29 | 21.060 | 21.160 | 19.560 | 19.800 | 19.800 | 10,235,820 |
| 2022-06-28 | 20.190 | 21.680 | 19.810 | 21.280 | 21.280 | 10,591,300 |
| 2022-06-27 | 18.190 | 19.780 | 17.790 | 19.780 | 19.780 | 7,506,020 |
| 2022-06-24 | 19.800 | 20.780 | 17.720 | 17.980 | 17.980 | 12,467,180 |
| 2022-06-23 | 17.660 | 18.930 | 16.760 | 18.930 | 18.930 | 5,921,905 |
| 2022-06-22 | 16.920 | 17.850 | 16.640 | 17.210 | 17.210 | 5,227,781 |
| 2022-06-21 | 17.380 | 17.390 | 16.790 | 16.910 | 16.910 | 3,599,697 |
| 2022-06-20 | 16.870 | 17.950 | 16.840 | 17.360 | 17.360 | 5,278,992 |
| 2022-06-17 | 17.030 | 17.160 | 16.560 | 16.980 | 16.980 | 4,470,300 |
| 2022-06-16 | 16.950 | 17.730 | 16.700 | 16.950 | 16.950 | 4,497,887 |
| 2022-06-15 | 16.980 | 17.890 | 16.900 | 17.230 | 17.230 | 5,047,756 |
| 2022-06-14 | 17.070 | 17.190 | 16.490 | 17.070 | 17.070 | 4,759,000 |
| 2022-06-13 | 17.350 | 17.950 | 16.830 | 17.070 | 17.070 | 5,607,220 |
| 2022-06-10 | 16.670 | 17.460 | 16.300 | 17.350 | 17.350 | 6,127,488 |
| 2022-06-09 | 16.970 | 17.350 | 16.330 | 16.670 | 16.670 | 7,625,125 |
| 2022-06-08 | 17.500 | 17.520 | 16.500 | 17.090 | 17.090 | 7,841,883 |
| 2022-06-07 | 16.910 | 17.530 | 16.650 | 17.220 | 17.220 | 9,154,108 |
| 2022-06-06 | 16.380 | 17.530 | 15.980 | 17.170 | 17.170 | 10,941,330 |
| 2022-06-02 | 15.050 | 16.400 | 14.920 | 16.400 | 16.400 | 10,716,110 |
| 2022-06-01 | 14.750 | 15.580 | 14.510 | 14.910 | 14.910 | 9,858,900 |
| 2022-05-31 | 13.500 | 15.110 | 13.470 | 14.890 | 14.890 | 11,990,840 |
| 2022-05-30 | 13.430 | 14.610 | 12.800 | 13.990 | 13.990 | 15,079,680 |
| 2022-05-27 | 12.900 | 13.550 | 12.300 | 13.550 | 13.550 | 15,855,100 |
| 2022-05-26 | 11.190 | 12.320 | 11.010 | 12.320 | 12.320 | 8,395,168 |
| 2022-05-25 | 10.610 | 11.400 | 10.610 | 11.200 | 11.200 | 6,515,756 |
| 2022-05-24 | 11.390 | 11.390 | 10.670 | 10.730 | 10.730 | 7,200,484 |
| 2022-05-23 | 11.000 | 12.100 | 10.770 | 11.330 | 11.330 | 12,023,310 |
| 2022-05-20 | 10.070 | 11.000 | 10.000 | 11.000 | 11.000 | 11,640,030 |
| 2022-05-19 | 9.690 | 10.600 | 9.600 | 10.000 | 10.000 | 12,165,720 |
| 2022-05-18 | 8.970 | 9.790 | 8.780 | 9.790 | 9.790 | 5,712,580 |
| 2022-05-17 | 8.890 | 8.990 | 8.730 | 8.900 | 8.900 | 2,038,700 |
| 2022-05-16 | 9.000 | 9.070 | 8.830 | 8.930 | 8.930 | 1,784,896 |
| 2022-05-13 | 8.820 | 9.250 | 8.820 | 9.030 | 9.030 | 2,776,800 |
| 2022-05-12 | 8.620 | 8.900 | 8.600 | 8.840 | 8.840 | 1,638,360 |
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.