Guangdong Super Telecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	35.400	35.970	34.740	35.050	35.050	10,221,950
2026-04-22	35.550	36.520	35.420	35.890	35.890	12,906,560
2026-04-21	36.380	36.610	35.080	35.480	35.480	17,630,971
2026-04-20	37.470	38.600	37.300	37.550	37.550	22,909,561
2026-04-17	36.800	39.700	36.240	38.090	38.090	32,843,879
2026-04-16	33.050	36.260	32.970	36.260	36.260	19,061,850
2026-04-15	32.620	33.660	32.380	32.960	32.960	9,707,000
2026-04-14	32.070	32.520	32.010	32.380	32.380	3,374,000
2026-04-13	31.230	32.050	31.230	31.880	31.880	3,745,957
2026-04-10	31.830	32.030	31.540	31.540	31.540	3,271,783
2026-04-09	31.250	31.890	31.180	31.490	31.490	3,760,900
2026-04-08	31.000	31.580	30.720	31.550	31.550	5,066,620
2026-04-07	30.030	30.420	29.930	30.180	30.180	2,457,380
2026-04-03	30.420	30.750	29.930	30.030	30.030	3,296,200
2026-04-02	31.170	31.220	30.060	30.420	30.420	3,570,500
2026-04-01	30.850	31.680	30.690	31.350	31.350	3,916,400
2026-03-31	31.350	31.770	30.500	30.550	30.550	3,471,000
2026-03-30	30.030	31.920	30.030	31.480	31.480	5,861,900
2026-03-27	29.900	30.670	29.900	30.480	30.480	3,166,200
2026-03-26	30.620	31.320	30.360	30.420	30.420	4,058,600
2026-03-25	29.800	31.070	29.800	30.790	30.790	5,090,000
2026-03-24	29.580	29.980	28.530	29.900	29.900	8,089,847
2026-03-23	29.300	30.770	28.700	29.030	29.030	10,417,570
2026-03-20	33.800	34.370	31.550	31.550	31.550	12,764,260
2026-03-19	35.000	35.890	34.800	35.050	35.050	4,176,900
2026-03-18	34.970	35.770	34.520	35.730	35.730	6,608,800
2026-03-17	35.280	35.960	34.430	34.450	34.450	5,056,056
2026-03-16	35.280	35.280	34.340	34.900	34.900	5,361,985
2026-03-13	36.880	37.180	35.410	35.450	35.450	9,816,247
2026-03-12	35.740	36.070	34.830	35.020	35.020	3,986,700
2026-03-11	35.570	36.370	35.570	35.970	35.970	4,485,244
2026-03-10	35.900	36.390	35.530	35.870	35.870	4,037,444
2026-03-09	35.000	35.610	34.220	35.520	35.520	3,895,400
2026-03-06	34.960	35.470	34.880	35.460	35.460	3,209,687
2026-03-05	35.000	35.490	34.900	35.260	35.260	4,476,500
2026-03-04	34.070	34.820	33.750	34.190	34.190	4,214,390
2026-03-03	36.200	36.710	34.410	34.500	34.500	6,201,066
2026-03-02	37.020	37.340	36.200	36.320	36.320	5,828,000
2026-02-27	37.200	38.060	37.140	37.830	37.830	4,516,200
2026-02-26	37.100	37.820	37.060	37.480	37.480	4,248,100
2026-02-25	37.250	37.490	37.000	37.100	37.100	2,988,100
2026-02-24	37.490	37.600	36.780	37.170	37.170	3,301,600
2026-02-13	37.310	38.200	37.250	37.330	37.330	4,020,244
2026-02-12	37.750	37.880	37.010	37.510	37.510	4,152,552
2026-02-11	37.800	37.980	37.150	37.210	37.210	3,690,700
2026-02-10	37.250	38.100	37.010	37.620	37.620	4,573,352
2026-02-09	36.600	37.300	36.500	37.250	37.250	4,573,840
2026-02-06	35.720	36.560	35.500	36.230	36.230	4,053,115
2026-02-05	36.120	36.400	35.860	35.990	35.990	3,265,400
2026-02-04	37.000	37.100	36.130	36.430	36.430	5,047,700
2026-02-03	36.880	37.250	36.600	37.200	37.200	4,697,600
2026-02-02	37.260	37.870	36.330	36.340	36.340	4,707,515
2026-01-30	36.500	37.500	36.220	37.260	37.260	5,414,196
2026-01-29	36.130	38.360	36.070	36.820	36.820	9,375,032
2026-01-28	37.880	38.190	36.330	36.370	36.370	10,612,300
2026-01-27	38.990	38.990	37.090	38.180	38.180	5,976,508
2026-01-26	39.830	40.160	38.260	38.640	38.640	7,502,968
2026-01-23	39.600	39.960	39.500	39.840	39.840	5,870,311
2026-01-22	39.270	39.860	39.090	39.730	39.730	7,745,100
2026-01-21	38.810	39.500	38.730	39.100	39.100	3,933,600

← NewerPage 3 of 21 · 1,215 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.