Guangdong Super Telecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	34.500	35.280	32.200	32.310	32.310	16,793,391
2025-04-25	36.510	37.200	33.470	33.470	33.470	11,722,040
2025-04-24	37.120	38.600	36.810	37.190	37.190	10,621,660
2025-04-23	37.010	37.550	36.800	37.000	37.000	5,734,064
2025-04-22	38.300	38.450	36.320	36.910	36.910	6,869,520
2025-04-21	38.770	39.370	38.280	38.530	38.530	5,192,896
2025-04-18	38.300	38.910	37.550	38.640	38.640	3,947,099
2025-04-17	38.010	38.950	38.010	38.410	38.410	3,846,400
2025-04-16	39.740	40.860	38.310	38.700	38.700	4,250,496
2025-04-15	40.450	40.670	39.500	39.780	39.780	3,205,086
2025-04-14	40.710	41.820	40.440	40.450	40.450	5,048,300
2025-04-11	39.780	41.470	39.380	40.660	40.660	4,811,100
2025-04-10	40.200	41.690	40.150	40.200	40.200	5,985,800
2025-04-09	38.000	40.160	35.510	39.400	39.400	8,019,040
2025-04-08	41.770	42.770	38.390	38.390	38.390	10,562,920
2025-04-07	43.740	44.590	42.650	42.650	42.650	4,532,120
2025-04-03	47.050	48.310	46.680	47.390	47.390	5,379,796
2025-04-02	47.320	48.180	47.250	47.390	47.390	4,192,700
2025-04-01	46.390	48.400	46.380	47.690	47.690	7,294,800
2025-03-31	46.140	46.450	45.020	46.380	46.380	3,987,976
2025-03-28	46.540	47.500	46.230	46.600	46.600	5,034,500
2025-03-27	47.100	47.150	46.160	46.650	46.650	4,548,056
2025-03-26	45.990	47.180	45.310	46.940	46.940	5,892,923
2025-03-25	45.510	46.100	44.750	45.650	45.650	5,379,896
2025-03-24	46.000	46.970	44.050	45.470	45.470	7,741,196
2025-03-21	47.000	48.010	45.800	46.500	46.500	8,447,500
2025-03-20	48.400	49.430	47.750	47.810	47.810	11,567,350
2025-03-19	48.000	48.650	47.610	48.010	48.010	7,863,680
2025-03-18	45.900	48.520	45.900	48.030	48.030	11,478,200
2025-03-17	46.900	47.160	46.010	46.180	46.180	6,303,584
2025-03-14	45.900	47.280	45.490	47.180	47.180	7,862,992
2025-03-13	48.300	48.750	45.180	46.330	46.330	14,447,310
2025-03-12	48.440	50.550	47.800	49.100	49.100	14,798,280
2025-03-11	47.000	47.980	46.680	47.660	47.660	11,625,840
2025-03-10	49.110	49.970	47.490	48.640	48.640	13,967,830
2025-03-07	50.900	51.520	49.200	50.290	50.290	22,078,869
2025-03-06	49.020	51.660	48.150	49.950	49.950	19,453,180
2025-03-05	47.300	48.050	45.910	48.050	48.050	11,919,110
2025-03-04	45.580	47.330	45.070	46.560	46.560	8,600,170
2025-03-03	49.000	50.580	45.450	46.880	46.880	17,454,779
2025-02-28	52.000	54.880	48.650	49.500	49.500	26,646,240
2025-02-27	49.400	52.360	49.370	51.760	51.760	24,138,680
2025-02-26	48.250	49.970	47.000	49.180	49.180	14,815,020
2025-02-25	50.000	51.800	49.030	49.700	49.700	19,315,680
2025-02-24	49.000	50.480	47.820	48.910	48.910	12,238,920
2025-02-21	47.400	51.800	46.650	49.660	49.660	18,997,949
2025-02-20	45.660	47.580	44.530	47.130	47.130	14,879,020
2025-02-19	44.600	46.680	44.600	46.100	46.100	11,813,930
2025-02-18	46.820	47.950	44.300	44.470	44.470	18,825,070
2025-02-17	45.600	49.280	45.110	48.600	48.600	26,323,920
2025-02-14	42.500	46.000	41.400	44.800	44.800	22,614,869
2025-02-13	43.000	43.820	41.700	43.430	43.430	23,061,990
2025-02-12	40.250	43.470	39.600	42.060	42.060	20,136,141
2025-02-11	41.650	41.860	39.540	40.000	40.000	16,546,670
2025-02-10	44.000	44.000	41.490	41.610	41.610	28,025,199
2025-02-07	40.430	41.820	39.950	41.000	41.000	18,837,910
2025-02-06	41.260	43.510	40.110	40.630	40.630	24,510,051
2025-02-05	39.850	40.100	37.880	40.100	40.100	14,065,800
2025-01-27	36.520	37.280	36.000	36.450	36.450	4,271,260
2025-01-24	36.200	36.660	35.610	36.260	36.260	6,085,048

← NewerPage 7 of 21 · 1,209 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.