Guangdong Super Telecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	37.500	38.200	36.140	36.140	36.140	6,232,322
2025-01-22	37.770	38.100	36.860	37.190	37.190	4,499,092
2025-01-21	38.000	39.360	36.980	37.700	37.700	7,374,716
2025-01-20	36.050	39.400	36.020	38.260	38.260	11,168,560
2025-01-17	39.200	39.200	35.900	36.260	36.260	11,458,160
2025-01-16	38.150	39.860	35.800	39.200	39.200	13,474,440
2025-01-15	43.400	43.630	38.540	38.540	38.540	14,930,960
2025-01-14	42.260	43.340	41.700	42.820	42.820	6,803,408
2025-01-13	40.150	42.500	39.880	42.260	42.260	7,103,343
2025-01-10	42.500	43.530	41.040	41.050	41.050	9,607,627
2025-01-09	41.600	42.210	40.990	42.010	42.010	8,065,914
2025-01-08	39.540	41.880	39.330	41.850	41.850	15,274,060
2025-01-07	39.150	39.350	38.310	39.340	39.340	6,700,702
2025-01-06	36.020	39.000	36.020	38.880	38.880	12,004,050
2025-01-03	36.410	37.010	34.880	35.800	35.800	5,574,480
2025-01-02	39.580	39.710	35.880	36.700	36.700	4,896,104
2024-12-31	38.500	38.770	37.030	38.000	38.000	4,411,752
2024-12-30	39.380	39.400	38.070	38.460	38.460	4,768,200
2024-12-27	39.600	40.220	39.010	39.400	39.400	8,716,492
2024-12-26	39.500	39.590	37.800	39.220	39.220	7,430,648
2024-12-25	39.100	39.880	38.700	39.440	39.440	5,358,326
2024-12-24	37.820	40.280	37.820	39.720	39.720	9,433,164
2024-12-23	39.800	40.370	37.710	37.770	37.770	7,922,492
2024-12-20	39.000	39.810	38.310	39.200	39.200	7,963,360
2024-12-19	38.200	39.050	37.830	39.000	39.000	9,966,136
2024-12-18	35.240	38.600	35.090	38.220	38.220	14,093,410
2024-12-17	37.010	37.370	35.160	35.420	35.420	6,673,992
2024-12-16	36.580	37.540	36.020	37.020	37.020	7,780,045
2024-12-13	35.890	37.150	35.620	36.580	36.580	7,431,500
2024-12-12	36.680	36.980	35.460	36.450	36.450	7,007,464
2024-12-11	35.970	37.500	35.250	36.670	36.670	8,412,872
2024-12-10	37.020	37.180	34.480	35.970	35.970	12,631,400
2024-12-09	36.890	37.370	35.080	36.200	36.200	8,688,404
2024-12-06	37.610	37.610	36.330	36.700	36.700	5,975,468
2024-12-05	37.620	38.200	37.150	37.700	37.700	5,795,300
2024-12-04	37.250	37.830	36.570	37.640	37.640	6,393,092
2024-12-03	37.900	38.200	37.100	37.380	37.380	7,701,800
2024-12-02	38.900	38.900	36.490	38.000	38.000	7,893,800
2024-11-29	38.200	38.980	37.850	38.380	38.380	6,795,756
2024-11-28	37.660	38.500	37.450	37.910	37.910	6,505,980
2024-11-27	35.720	37.870	35.450	37.680	37.680	10,196,660
2024-11-26	34.520	36.250	34.200	35.720	35.720	8,583,686
2024-11-25	34.030	34.900	33.370	34.100	34.100	4,708,540
2024-11-22	34.500	35.300	33.750	33.990	33.990	4,988,276
2024-11-21	35.240	35.520	33.710	34.450	34.450	5,583,840
2024-11-20	34.600	35.680	34.180	35.270	35.270	4,960,196
2024-11-19	33.300	34.570	33.300	34.460	34.460	5,113,933
2024-11-18	35.800	36.100	32.930	33.600	33.600	7,460,998
2024-11-15	35.870	36.910	35.320	35.860	35.860	6,245,388
2024-11-14	36.940	37.150	35.600	35.870	35.870	4,332,792
2024-11-13	37.030	37.490	35.810	37.200	37.200	6,440,870
2024-11-12	39.000	39.990	36.680	37.000	37.000	13,985,730
2024-11-11	36.680	39.850	36.580	38.880	38.880	14,194,800
2024-11-08	35.990	37.280	35.610	36.230	36.230	8,818,281
2024-11-07	34.610	35.390	34.100	35.290	35.290	5,960,332
2024-11-06	33.700	35.300	33.700	34.600	34.600	7,998,932
2024-11-05	33.680	34.050	33.130	33.760	33.760	4,904,000
2024-11-04	32.750	33.520	32.570	33.480	33.480	4,793,784
2024-11-01	33.970	34.490	32.470	32.720	32.720	8,376,512
2024-10-31	34.420	34.960	33.900	34.140	34.140	6,107,140

← NewerPage 8 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.