Guangdong Super Telecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	37.630	38.790	37.610	38.570	38.570	7,740,662
2025-07-24	37.750	37.930	37.450	37.630	37.630	4,041,000
2025-07-23	37.470	38.150	37.000	37.720	37.720	4,802,832
2025-07-22	38.630	38.640	37.680	37.830	37.830	5,083,800
2025-07-21	38.570	39.050	38.480	38.650	38.650	4,181,820
2025-07-18	39.010	39.040	38.330	38.380	38.380	4,807,800
2025-07-17	38.500	38.720	38.320	38.620	38.620	4,621,944
2025-07-16	38.350	39.440	38.100	38.720	38.720	6,984,726
2025-07-15	37.900	38.880	37.300	38.330	38.330	7,884,664
2025-07-14	37.800	37.880	37.360	37.600	37.600	3,481,055
2025-07-11	37.760	38.050	37.450	37.890	37.890	3,873,200
2025-07-10	38.050	38.580	37.650	37.820	37.820	4,767,210
2025-07-09	38.240	38.470	37.780	38.040	38.040	4,272,720
2025-07-08	38.100	38.300	37.710	38.190	38.190	4,251,012
2025-07-07	37.870	38.180	36.950	38.150	38.150	4,659,581
2025-07-04	38.900	39.260	37.850	37.880	37.880	5,986,500
2025-07-03	38.860	39.300	38.600	38.900	38.900	3,627,100
2025-07-02	39.800	39.950	38.790	38.990	38.990	6,570,096
2025-07-01	41.680	41.680	40.000	40.270	40.270	11,238,990
2025-06-30	39.120	40.070	39.120	39.480	39.480	7,905,042
2025-06-27	38.080	39.090	38.080	38.660	38.660	5,191,000
2025-06-26	39.150	39.210	38.260	38.340	38.340	6,785,800
2025-06-25	39.500	39.700	38.720	39.120	39.120	5,719,000
2025-06-24	39.400	40.230	39.180	39.350	39.350	8,601,780
2025-06-23	37.730	39.950	37.090	39.570	39.570	13,021,100
2025-06-20	38.090	38.360	36.340	37.050	37.050	8,254,600
2025-06-19	38.880	39.450	37.960	38.080	38.080	7,949,800
2025-06-18	40.400	40.530	38.510	39.010	39.010	17,228,500
2025-06-17	46.400	47.650	40.850	40.850	40.850	28,276,039
2025-06-16	43.540	45.490	43.230	45.390	45.390	12,559,800
2025-06-13	42.400	43.750	42.060	43.510	43.510	14,342,900
2025-06-12	40.250	43.330	39.800	42.560	42.560	12,738,060
2025-06-11	39.560	40.800	39.560	40.160	40.160	7,371,384
2025-06-10	40.930	41.150	39.230	39.790	39.790	12,167,550
2025-06-09	39.670	41.380	39.650	41.030	41.030	11,975,520
2025-06-06	38.460	39.900	38.400	39.450	39.450	11,544,190
2025-06-05	38.200	38.650	37.850	38.390	38.390	8,280,568
2025-06-04	37.880	39.020	37.880	38.260	38.260	10,651,570
2025-06-03	37.390	38.310	37.310	38.040	38.040	9,390,700
2025-05-30	36.830	38.540	36.750	38.170	38.170	14,861,930
2025-05-29	36.990	37.750	36.830	37.100	37.100	11,141,250
2025-05-28	34.500	37.780	34.500	37.150	37.150	16,868,289
2025-05-27	35.040	35.160	34.420	34.690	34.690	6,137,996
2025-05-26	35.210	35.880	34.640	34.870	34.870	7,320,800
2025-05-23	36.590	36.680	35.200	35.200	35.200	10,808,490
2025-05-22	36.500	36.830	35.510	36.640	36.640	12,626,770
2025-05-21	35.290	37.380	35.250	36.880	36.880	19,314,471
2025-05-20	33.610	35.460	33.210	35.440	35.440	13,292,840
2025-05-19	33.360	33.850	33.000	33.610	33.610	6,187,000
2025-05-16	33.560	33.690	32.900	33.390	33.390	7,082,405
2025-05-15	34.190	34.850	33.610	33.750	33.750	7,872,700
2025-05-14	34.300	34.850	33.970	34.380	34.380	10,891,400
2025-05-13	34.230	34.500	33.510	34.030	34.030	9,294,500
2025-05-12	33.830	34.050	33.520	33.860	33.860	7,868,800
2025-05-09	34.610	34.690	33.440	33.790	33.790	8,315,300
2025-05-08	33.970	34.860	33.720	34.500	34.500	14,269,110
2025-05-07	34.710	34.750	33.350	33.780	33.780	17,010,891
2025-05-06	34.000	35.450	33.330	34.490	34.490	27,193,301
2025-04-30	31.220	32.230	30.890	32.230	32.230	11,411,240
2025-04-29	31.990	31.990	29.080	29.300	29.300	26,507,160

← NewerPage 6 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.