Guangdong Super Telecom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 33.910 | 34.720 | 33.710 | 34.450 | 34.450 | 6,322,864 |
| 2024-10-29 | 34.600 | 35.890 | 34.390 | 34.390 | 34.390 | 8,419,016 |
| 2024-10-28 | 35.090 | 35.500 | 33.660 | 35.070 | 35.070 | 10,249,550 |
| 2024-10-25 | 35.110 | 35.500 | 34.560 | 35.220 | 35.220 | 10,635,940 |
| 2024-10-24 | 33.930 | 35.480 | 33.620 | 34.540 | 34.540 | 11,604,820 |
| 2024-10-23 | 33.300 | 35.200 | 32.620 | 33.900 | 33.900 | 15,346,650 |
| 2024-10-22 | 33.790 | 34.870 | 32.410 | 33.000 | 33.000 | 17,406,221 |
| 2024-10-21 | 31.300 | 33.790 | 31.030 | 33.000 | 33.000 | 16,439,160 |
| 2024-10-18 | 29.900 | 31.270 | 29.500 | 31.050 | 31.050 | 10,622,630 |
| 2024-10-17 | 30.290 | 31.220 | 29.880 | 30.320 | 30.320 | 8,633,036 |
| 2024-10-16 | 29.700 | 30.490 | 28.690 | 30.310 | 30.310 | 7,333,689 |
| 2024-10-15 | 30.600 | 30.840 | 29.950 | 29.950 | 29.950 | 8,973,188 |
| 2024-10-14 | 29.000 | 30.660 | 28.700 | 30.500 | 30.500 | 8,878,407 |
| 2024-10-11 | 29.650 | 29.900 | 28.330 | 29.150 | 29.150 | 6,523,174 |
| 2024-10-10 | 27.550 | 30.200 | 27.550 | 29.630 | 29.630 | 12,212,350 |
| 2024-10-09 | 29.620 | 29.620 | 27.450 | 27.780 | 27.780 | 10,830,670 |
| 2024-10-08 | 32.300 | 32.300 | 28.510 | 30.500 | 30.500 | 17,219,430 |
| 2024-09-30 | 27.590 | 29.500 | 26.730 | 29.400 | 29.400 | 15,193,720 |
| 2024-09-27 | 26.530 | 27.830 | 26.480 | 27.300 | 27.300 | 4,684,620 |
| 2024-09-26 | 25.600 | 26.250 | 25.180 | 26.220 | 26.220 | 4,793,108 |
| 2024-09-25 | 25.310 | 26.410 | 25.300 | 25.700 | 25.700 | 5,117,000 |
| 2024-09-24 | 24.400 | 25.410 | 23.820 | 25.220 | 25.220 | 4,951,300 |
| 2024-09-23 | 23.900 | 24.370 | 23.900 | 24.200 | 24.200 | 2,578,100 |
| 2024-09-20 | 24.060 | 24.560 | 23.970 | 24.280 | 24.280 | 3,213,300 |
| 2024-09-19 | 24.340 | 24.480 | 23.890 | 24.160 | 24.160 | 4,489,400 |
| 2024-09-18 | 25.350 | 25.460 | 22.930 | 24.140 | 24.140 | 8,115,200 |
| 2024-09-13 | 25.800 | 25.980 | 25.470 | 25.470 | 25.470 | 2,915,200 |
| 2024-09-12 | 26.030 | 26.200 | 25.730 | 25.870 | 25.870 | 3,862,724 |
| 2024-09-11 | 26.100 | 26.200 | 25.500 | 25.890 | 25.890 | 2,323,600 |
| 2024-09-10 | 25.450 | 26.030 | 24.980 | 25.920 | 25.920 | 4,516,500 |
| 2024-09-09 | 25.900 | 26.120 | 25.310 | 25.650 | 25.650 | 4,575,800 |
| 2024-09-06 | 26.270 | 26.490 | 25.870 | 26.000 | 26.000 | 3,167,400 |
| 2024-09-05 | 26.170 | 27.050 | 26.030 | 26.280 | 26.280 | 6,953,940 |
| 2024-09-04 | 25.980 | 26.500 | 25.600 | 26.170 | 26.170 | 6,710,000 |
| 2024-09-03 | 24.180 | 26.200 | 24.060 | 25.980 | 25.980 | 8,400,856 |
| 2024-09-02 | 23.880 | 24.750 | 23.880 | 24.290 | 24.290 | 4,304,000 |
| 2024-08-30 | 22.900 | 24.380 | 22.830 | 24.050 | 24.050 | 5,334,800 |
| 2024-08-29 | 22.620 | 23.150 | 22.000 | 23.120 | 23.120 | 3,699,100 |
| 2024-08-28 | 22.780 | 23.430 | 22.520 | 22.800 | 22.800 | 5,226,272 |
| 2024-08-27 | 22.600 | 22.830 | 22.110 | 22.600 | 22.600 | 3,586,628 |
| 2024-08-26 | 23.060 | 23.220 | 22.670 | 22.800 | 22.800 | 2,322,300 |
| 2024-08-23 | 22.710 | 23.000 | 22.600 | 23.000 | 23.000 | 2,518,700 |
| 2024-08-22 | 22.900 | 23.370 | 22.570 | 23.000 | 23.000 | 4,394,472 |
| 2024-08-21 | 22.700 | 24.000 | 22.630 | 23.530 | 23.530 | 5,149,672 |
| 2024-08-20 | 23.300 | 23.580 | 22.550 | 23.000 | 23.000 | 3,425,372 |
| 2024-08-19 | 23.280 | 23.750 | 23.010 | 23.300 | 23.300 | 2,621,800 |
| 2024-08-16 | 23.030 | 23.390 | 22.810 | 23.210 | 23.210 | 3,601,944 |
| 2024-08-15 | 23.300 | 23.780 | 23.120 | 23.200 | 23.200 | 4,106,292 |
| 2024-08-14 | 23.690 | 24.110 | 23.200 | 23.430 | 23.430 | 4,832,996 |
| 2024-08-13 | 24.490 | 24.490 | 22.320 | 23.680 | 23.680 | 10,337,900 |
| 2024-08-12 | 25.160 | 25.370 | 24.270 | 24.800 | 24.800 | 3,331,300 |
| 2024-08-09 | 25.710 | 26.230 | 25.150 | 25.150 | 25.150 | 4,129,796 |
| 2024-08-08 | 24.850 | 26.110 | 24.540 | 25.740 | 25.740 | 4,983,800 |
| 2024-08-07 | 24.330 | 25.130 | 24.330 | 25.130 | 25.130 | 3,508,764 |
| 2024-08-06 | 25.070 | 25.280 | 24.300 | 24.730 | 24.730 | 4,159,940 |
| 2024-08-05 | 26.080 | 26.660 | 24.500 | 24.800 | 24.800 | 5,083,284 |
| 2024-08-02 | 26.580 | 27.070 | 26.270 | 26.350 | 26.350 | 3,064,200 |
| 2024-08-01 | 27.700 | 27.700 | 26.590 | 26.630 | 26.630 | 3,827,500 |
| 2024-07-31 | 26.550 | 27.270 | 26.160 | 26.960 | 26.960 | 4,624,484 |
| 2024-07-30 | 26.370 | 26.890 | 25.660 | 26.660 | 26.660 | 4,314,328 |
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.