Guangdong Super Telecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	11.000	11.510	10.830	11.340	11.340	3,171,194
2022-01-27	11.760	11.790	10.800	10.910	10.910	4,802,224
2022-01-26	11.700	11.890	11.600	11.760	11.760	4,144,772
2022-01-25	12.730	12.790	11.710	11.750	11.750	4,766,220
2022-01-24	12.690	13.170	12.680	12.720	12.720	3,372,496
2022-01-21	12.760	13.600	12.700	13.140	13.140	5,933,780
2022-01-20	13.430	13.460	12.650	12.710	12.710	4,349,456
2022-01-19	13.050	13.540	13.050	13.390	13.390	3,320,240
2022-01-18	13.560	13.650	13.230	13.250	13.250	3,695,200
2022-01-17	13.090	13.650	13.090	13.540	13.540	4,065,268
2022-01-14	13.210	13.540	12.960	12.970	12.970	3,780,078
2022-01-13	13.650	13.690	13.170	13.410	13.410	4,794,955
2022-01-12	12.980	13.460	12.930	13.370	13.370	6,139,580
2022-01-11	12.850	13.160	12.820	13.040	13.040	5,591,934
2022-01-10	12.170	12.990	12.050	12.920	12.920	4,471,073
2022-01-07	12.720	12.800	12.350	12.380	12.380	2,608,800
2022-01-06	12.510	12.760	12.510	12.690	12.690	1,589,488
2022-01-05	12.640	12.900	12.490	12.590	12.590	2,961,534
2022-01-04	12.530	12.820	12.500	12.780	12.780	2,237,444
2021-12-31	12.550	12.650	12.500	12.610	12.610	1,292,856
2021-12-30	12.440	12.750	12.440	12.540	12.540	1,480,508
2021-12-29	12.490	12.530	12.310	12.440	12.440	887,912
2021-12-28	12.200	12.520	12.140	12.490	12.490	1,137,361
2021-12-27	12.100	12.330	12.070	12.230	12.230	877,716
2021-12-24	12.490	12.540	12.200	12.240	12.240	1,230,411
2021-12-23	12.560	12.630	12.390	12.430	12.430	1,231,296
2021-12-22	12.660	12.700	12.590	12.630	12.630	1,212,860
2021-12-21	12.750	12.760	12.520	12.650	12.650	1,704,968
2021-12-20	12.300	12.740	12.230	12.630	12.630	1,803,120
2021-12-17	12.560	12.730	12.400	12.450	12.450	2,293,552
2021-12-16	12.280	12.390	12.180	12.390	12.390	1,316,808
2021-12-15	12.300	12.340	12.180	12.220	12.220	875,940
2021-12-14	12.180	12.420	12.060	12.290	12.290	1,473,868
2021-12-13	12.070	12.220	11.990	12.180	12.180	1,205,188
2021-12-10	12.020	12.050	11.880	12.020	12.020	861,340
2021-12-09	12.000	12.050	11.920	12.010	12.010	1,116,297
2021-12-08	11.920	12.040	11.880	11.980	11.980	920,088
2021-12-07	12.130	12.130	11.880	11.910	11.910	1,027,884
2021-12-06	12.510	12.510	11.970	11.980	11.980	1,656,796
2021-12-03	12.440	12.640	12.350	12.460	12.460	725,800
2021-12-02	12.740	12.780	12.420	12.440	12.440	1,056,100
2021-12-01	12.540	12.800	12.410	12.730	12.730	1,071,104
2021-11-30	12.380	12.680	12.370	12.470	12.470	1,430,009
2021-11-29	12.400	12.450	12.270	12.310	12.310	845,284
2021-11-26	12.860	12.860	12.460	12.550	12.550	1,179,737
2021-11-25	12.790	12.870	12.680	12.790	12.790	803,552
2021-11-24	12.560	12.880	12.520	12.780	12.780	1,670,904
2021-11-23	12.520	12.620	12.460	12.600	12.600	1,077,840
2021-11-22	12.510	12.630	12.460	12.530	12.530	1,020,196
2021-11-19	12.260	12.640	12.240	12.550	12.550	1,446,032
2021-11-18	12.530	12.580	12.210	12.250	12.250	1,343,528
2021-11-17	12.350	12.620	12.320	12.580	12.580	1,645,440
2021-11-16	12.280	12.550	12.200	12.350	12.350	1,555,192
2021-11-15	12.090	12.380	12.080	12.280	12.280	1,429,578
2021-11-12	12.010	12.180	11.910	12.090	12.090	1,524,030
2021-11-11	11.860	12.040	11.710	11.930	11.930	1,773,278
2021-11-10	11.860	11.860	11.670	11.860	11.860	1,152,651
2021-11-09	11.780	11.910	11.610	11.860	11.860	1,226,493
2021-11-08	11.730	11.860	11.700	11.780	11.780	539,356
2021-11-05	11.650	11.940	11.650	11.780	11.780	831,720

← NewerPage 20 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.