Guangdong Super Telecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.770	9.000	8.630	8.670	8.670	3,082,560
2022-05-10	8.500	8.970	8.490	8.800	8.800	2,741,192
2022-05-09	8.580	8.740	8.450	8.630	8.630	1,720,896
2022-05-06	8.350	8.530	8.170	8.510	8.510	2,222,400
2022-05-05	8.390	8.570	8.330	8.510	8.510	3,118,228
2022-04-29	8.000	8.430	7.960	8.420	8.420	3,240,950
2022-04-28	8.000	8.120	7.710	8.120	8.120	4,217,900
2022-04-27	8.160	8.190	7.710	8.120	8.120	4,795,352
2022-04-26	8.300	8.400	8.000	8.290	8.290	3,093,492
2022-04-25	8.880	8.910	8.130	8.170	8.170	3,490,248
2022-04-22	9.060	9.140	8.840	9.030	9.030	1,859,180
2022-04-21	9.290	9.380	8.970	9.060	9.060	3,073,600
2022-04-20	9.520	9.590	9.350	9.390	9.390	2,289,240
2022-04-19	9.680	9.690	9.360	9.450	9.450	2,165,880
2022-04-18	9.320	9.580	9.100	9.540	9.540	3,077,620
2022-04-15	9.500	9.580	9.240	9.300	9.300	4,135,680
2022-04-14	9.750	9.850	9.550	9.600	9.600	3,365,660
2022-04-13	9.930	10.330	9.600	9.680	9.680	4,154,594
2022-04-12	9.980	10.050	9.740	10.000	10.000	2,905,820
2022-04-11	10.250	10.530	9.720	9.990	9.990	4,824,524
2022-04-08	10.360	10.510	10.150	10.250	10.250	4,350,456
2022-04-07	10.720	10.890	10.360	10.370	10.370	4,944,364
2022-04-06	10.270	10.930	10.270	10.760	10.760	7,656,998
2022-04-01	10.570	11.240	10.400	10.410	10.410	8,841,586
2022-03-31	11.280	11.380	10.800	10.880	10.880	10,914,320
2022-03-30	11.760	12.680	11.250	11.550	11.550	16,446,650
2022-03-29	10.920	12.120	10.630	12.120	12.120	16,106,910
2022-03-28	12.000	12.000	11.020	11.020	11.020	13,183,970
2022-03-24	11.710	12.250	11.710	12.240	12.240	6,198,576
2022-03-23	12.000	12.390	11.550	11.850	11.850	6,686,196
2022-03-22	11.900	12.500	11.660	11.940	11.940	5,913,830
2022-03-21	11.790	12.210	11.350	12.130	12.130	8,304,185
2022-03-18	10.970	11.630	10.850	11.630	11.630	5,727,223
2022-03-17	11.080	11.080	10.820	11.080	11.080	10,423,830
2022-03-16	10.550	10.550	10.460	10.550	10.550	5,945,279
2022-03-15	10.280	10.410	9.900	10.050	10.050	9,557,348
2022-03-14	9.910	9.910	9.910	9.910	9.910	941,364
2022-03-11	9.270	9.450	9.140	9.440	9.440	2,074,448
2022-03-10	9.350	9.630	9.260	9.430	9.430	2,569,936
2022-03-09	9.460	9.460	8.970	9.170	9.170	3,133,728
2022-03-08	9.700	9.990	9.230	9.440	9.440	3,635,247
2022-03-07	9.480	9.760	9.440	9.620	9.620	2,405,730
2022-03-04	9.470	9.640	9.420	9.520	9.520	2,180,272
2022-03-03	9.600	9.700	9.490	9.490	9.490	2,494,672
2022-03-02	9.650	9.750	9.490	9.670	9.670	2,191,796
2022-03-01	9.430	9.760	9.430	9.700	9.700	3,605,288
2022-02-28	9.550	9.620	9.300	9.490	9.490	4,514,104
2022-02-25	9.720	9.950	9.630	9.790	9.790	7,302,504
2022-02-24	9.600	9.950	9.560	9.920	9.920	12,106,960
2022-02-23	9.980	9.980	9.440	9.480	9.480	10,663,560
2022-02-22	9.600	9.600	9.600	9.600	9.600	898,743
2022-02-21	9.140	9.340	9.050	9.140	9.140	6,310,578
2022-02-18	8.710	8.940	8.600	8.900	8.900	5,122,883
2022-02-17	8.990	9.010	8.800	8.810	8.810	5,748,016
2022-02-16	8.860	9.230	8.790	9.070	9.070	8,919,381
2022-02-15	9.000	9.070	8.770	8.870	8.870	13,942,800
2022-02-14	9.230	9.720	9.230	9.230	9.230	9,740,110
2022-02-11	9.720	9.720	9.720	9.720	9.720	105,400
2022-02-10	10.230	10.230	10.230	10.230	10.230	48,800
2022-02-09	10.770	10.770	10.770	10.770	10.770	46,200

← NewerPage 19 of 21 · 1,209 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.