Guangdong Super Telecom historical data

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

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

← NewerPage 18 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.