Guangdong Super Telecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	53.680	56.570	52.800	55.020	55.020	21,076,480
2025-10-23	52.100	55.280	51.460	54.150	54.150	17,537,500
2025-10-22	53.910	55.400	52.300	52.890	52.890	21,878,770
2025-10-21	60.000	60.000	54.660	55.520	55.520	36,074,711
2025-10-20	57.450	57.450	57.450	57.450	57.450	2,706,900
2025-10-17	53.100	53.900	52.000	52.230	52.230	12,748,600
2025-10-16	52.700	53.480	52.010	52.470	52.470	10,453,700
2025-10-15	49.910	53.490	49.910	53.130	53.130	18,015,641
2025-10-14	55.430	56.300	49.800	50.080	50.080	23,391,080
2025-10-13	54.110	56.800	53.670	55.210	55.210	18,656,279
2025-10-10	56.200	59.530	53.890	57.820	57.820	26,254,801
2025-10-09	54.250	59.290	53.600	58.180	58.180	29,151,750
2025-09-30	53.990	54.560	51.910	53.900	53.900	22,312,609
2025-09-29	52.130	56.500	52.130	53.390	53.390	28,554,100
2025-09-26	49.490	54.000	48.800	51.650	51.650	30,857,930
2025-09-25	50.000	54.330	49.920	50.230	50.230	32,506,180
2025-09-24	52.470	55.550	48.500	51.200	51.200	49,470,031
2025-09-23	48.670	50.990	48.500	50.990	50.990	32,189,779
2025-09-22	45.050	46.350	44.580	46.350	46.350	25,461,180
2025-09-19	41.880	42.500	41.030	42.140	42.140	13,096,700
2025-09-18	39.810	43.730	39.810	41.330	41.330	22,367,881
2025-09-17	39.990	40.290	39.390	39.750	39.750	5,512,800
2025-09-16	39.760	40.670	39.680	39.930	39.930	5,131,600
2025-09-15	40.620	40.630	39.580	39.870	39.870	5,231,400
2025-09-12	40.110	41.590	39.700	40.520	40.520	9,111,100
2025-09-11	38.710	40.150	38.700	40.060	40.060	7,620,056
2025-09-10	38.700	39.250	38.390	38.650	38.650	3,864,500
2025-09-09	39.200	39.240	38.040	38.330	38.330	4,990,700
2025-09-08	39.020	39.690	38.390	39.280	39.280	5,851,980
2025-09-05	38.100	39.530	38.100	39.480	39.480	5,942,300
2025-09-04	40.020	40.320	37.500	38.100	38.100	8,731,958
2025-09-03	41.000	41.360	39.650	40.010	40.010	7,738,404
2025-09-02	43.580	43.970	40.750	41.090	41.090	13,666,200
2025-09-01	42.230	45.200	41.980	43.990	43.990	17,995,631
2025-08-29	43.900	43.950	42.000	42.230	42.230	13,016,100
2025-08-28	42.910	45.360	42.500	43.990	43.990	16,823,949
2025-08-27	42.500	44.300	42.260	42.360	42.360	18,672,189
2025-08-26	41.980	43.680	41.800	42.790	42.790	14,498,250
2025-08-25	43.900	44.130	41.780	42.220	42.220	24,131,141
2025-08-22	41.220	42.960	39.930	41.860	41.860	24,938,240
2025-08-21	39.700	39.870	38.830	39.110	39.110	6,871,400
2025-08-20	39.100	39.640	38.470	39.540	39.540	7,921,200
2025-08-19	39.200	39.640	38.860	39.220	39.220	9,496,800
2025-08-18	37.400	39.750	37.360	38.960	38.960	15,514,320
2025-08-15	36.800	37.370	36.760	37.300	37.300	5,781,924
2025-08-14	37.100	38.410	36.940	37.030	37.030	8,601,124
2025-08-13	37.330	37.470	36.950	37.070	37.070	6,290,300
2025-08-12	37.150	38.010	36.720	37.470	37.470	6,453,323
2025-08-11	37.210	37.560	36.980	37.150	37.150	5,591,500
2025-08-08	37.990	37.990	37.150	37.210	37.210	4,508,100
2025-08-07	38.730	39.000	38.000	38.010	38.010	4,611,376
2025-08-06	38.300	38.950	38.010	38.730	38.730	5,142,000
2025-08-05	38.300	38.800	37.980	38.300	38.300	4,882,400
2025-08-04	36.300	38.130	36.190	38.130	38.130	7,816,063
2025-08-01	37.950	37.950	36.550	36.930	36.930	9,612,224
2025-07-31	37.010	39.590	37.010	38.460	38.460	12,269,240
2025-07-30	38.060	38.080	37.130	37.450	37.450	4,535,880
2025-07-29	38.510	38.510	37.750	38.060	38.060	5,940,128
2025-07-28	38.680	39.330	38.310	38.540	38.540	7,413,600
2025-07-25	37.630	38.790	37.610	38.570	38.570	7,740,662

← NewerPage 5 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.