Guangdong Super Telecom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 11.450 | 11.800 | 11.450 | 11.730 | 11.730 | 752,088 |
| 2021-11-03 | 11.450 | 11.620 | 11.450 | 11.560 | 11.560 | 549,740 |
| 2021-11-02 | 11.690 | 11.790 | 11.450 | 11.450 | 11.450 | 889,260 |
| 2021-11-01 | 11.770 | 11.880 | 11.520 | 11.760 | 11.760 | 795,052 |
| 2021-10-29 | 11.670 | 11.800 | 11.500 | 11.780 | 11.780 | 788,720 |
| 2021-10-28 | 11.680 | 11.720 | 11.430 | 11.680 | 11.680 | 775,520 |
| 2021-10-27 | 12.080 | 12.080 | 11.490 | 11.530 | 11.530 | 1,436,036 |
| 2021-10-26 | 12.190 | 12.190 | 12.070 | 12.080 | 12.080 | 445,300 |
| 2021-10-25 | 12.370 | 12.450 | 12.140 | 12.190 | 12.190 | 570,200 |
| 2021-10-22 | 12.080 | 12.390 | 12.060 | 12.310 | 12.310 | 881,657 |
| 2021-10-21 | 12.260 | 12.330 | 12.060 | 12.080 | 12.080 | 968,968 |
| 2021-10-20 | 12.490 | 12.550 | 12.260 | 12.330 | 12.330 | 826,332 |
| 2021-10-19 | 12.390 | 12.530 | 12.360 | 12.430 | 12.430 | 482,920 |
| 2021-10-18 | 12.530 | 12.550 | 12.350 | 12.400 | 12.400 | 734,040 |
| 2021-10-15 | 12.750 | 12.780 | 12.510 | 12.520 | 12.520 | 483,972 |
| 2021-10-14 | 12.730 | 12.790 | 12.600 | 12.650 | 12.650 | 614,336 |
← NewerPage 21 of 21 · 1,216 trading days
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.