Guangdong Super Telecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	39.730	39.990	38.800	39.170	39.170	5,637,200
2026-01-19	40.170	40.170	39.560	39.820	39.820	5,871,200
2026-01-16	41.420	41.770	40.160	40.380	40.380	8,568,800
2026-01-15	41.370	42.300	40.900	41.540	41.540	8,566,992
2026-01-14	40.300	42.190	40.300	41.780	41.780	12,468,120
2026-01-13	42.850	42.850	40.230	40.560	40.560	12,549,620
2026-01-12	40.860	42.480	40.550	42.400	42.400	12,878,250
2026-01-09	40.950	40.990	40.300	40.850	40.850	10,205,140
2026-01-08	39.890	40.880	39.800	40.660	40.660	10,027,980
2026-01-07	39.800	40.130	39.630	39.890	39.890	7,787,902
2026-01-06	40.000	40.180	39.330	39.900	39.900	9,782,672
2026-01-05	38.720	40.180	38.660	39.800	39.800	11,010,580
2025-12-31	38.700	38.700	38.230	38.360	38.360	5,391,300
2025-12-30	38.310	39.100	38.270	38.700	38.700	6,569,599
2025-12-29	38.010	39.200	38.010	38.620	38.620	8,433,314
2025-12-26	38.300	38.680	38.000	38.110	38.110	7,379,400
2025-12-25	38.810	38.830	38.200	38.430	38.430	8,311,218
2025-12-24	38.670	39.140	38.600	38.820	38.820	6,863,800
2025-12-23	39.800	40.060	38.440	38.770	38.770	10,381,900
2025-12-22	40.000	40.580	39.800	39.820	39.820	9,599,884
2025-12-19	40.140	40.980	39.150	40.620	40.620	14,262,400
2025-12-18	40.500	41.200	40.000	40.050	40.050	15,348,170
2025-12-17	45.300	45.800	42.080	42.080	42.080	21,985,750
2025-12-16	52.700	52.800	46.760	46.760	46.760	20,379,070
2025-12-15	51.970	53.690	51.340	51.950	51.950	14,393,080
2025-12-12	50.500	55.310	50.000	53.300	53.300	18,199,939
2025-12-11	53.160	53.660	51.680	51.720	51.720	15,620,960
2025-12-10	51.690	53.680	50.370	53.210	53.210	18,724,369
2025-12-09	49.500	52.000	49.030	51.680	51.680	16,164,300
2025-12-08	48.500	50.990	48.150	49.970	49.970	14,135,460
2025-12-05	50.950	51.930	48.670	49.250	49.250	17,772,859
2025-12-04	48.000	51.510	47.680	50.760	50.760	19,161,131
2025-12-03	47.700	48.800	46.430	47.990	47.990	8,034,100
2025-12-02	49.000	49.440	47.890	48.130	48.130	7,628,500
2025-12-01	47.500	49.700	47.150	49.390	49.390	11,365,350
2025-11-28	49.200	49.490	47.510	47.890	47.890	10,147,160
2025-11-27	49.500	49.990	48.350	48.500	48.500	17,415,279
2025-11-26	47.720	48.490	47.240	47.630	47.630	9,258,800
2025-11-25	44.660	49.390	44.660	48.200	48.200	14,076,640
2025-11-24	46.880	47.200	44.000	44.900	44.900	10,975,680
2025-11-21	47.600	49.390	47.200	47.330	47.330	14,490,150
2025-11-20	47.480	49.200	46.570	48.450	48.450	11,887,360
2025-11-19	47.110	47.500	46.490	46.970	46.970	6,577,900
2025-11-18	47.000	48.160	45.860	47.320	47.320	12,027,590
2025-11-17	44.510	46.980	43.570	46.340	46.340	12,220,450
2025-11-14	46.010	47.100	45.440	45.470	45.470	15,477,790
2025-11-13	44.210	44.440	43.750	44.240	44.240	7,283,896
2025-11-12	45.700	45.700	44.050	44.650	44.650	7,996,900
2025-11-11	46.670	46.870	45.560	45.710	45.710	6,100,340
2025-11-10	45.450	47.180	45.450	46.490	46.490	8,535,672
2025-11-07	46.520	46.920	45.720	45.760	45.760	8,173,200
2025-11-06	46.800	47.690	45.840	47.070	47.070	9,136,600
2025-11-05	45.450	47.150	45.380	46.440	46.440	7,768,096
2025-11-04	47.410	47.440	45.900	46.310	46.310	8,289,700
2025-11-03	46.000	48.330	45.290	47.760	47.760	14,586,920
2025-10-31	47.400	47.450	46.060	46.090	46.090	18,935,330
2025-10-30	49.400	51.150	48.770	50.090	50.090	13,187,480
2025-10-29	49.900	50.590	48.630	49.630	49.630	14,825,570
2025-10-28	52.000	52.130	50.010	50.010	50.010	17,514,801
2025-10-27	54.680	54.680	52.020	52.320	52.320	24,456,910

← NewerPage 4 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.