Guangdong Super Telecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	25.890	26.110	24.800	24.820	24.820	3,166,500
2026-10-21	25.890	26.960	25.700	25.770	25.770	4,410,600
2026-10-20	24.470	25.830	24.140	25.810	25.810	4,366,200
2026-10-19	24.030	24.670	23.560	24.470	24.470	3,424,486
2026-10-16	24.990	25.090	24.200	24.400	24.400	3,605,400
2026-10-15	24.500	25.180	24.400	24.500	24.500	4,535,300
2026-10-14	26.400	26.660	25.550	25.570	25.570	3,901,519
2026-10-13	25.990	26.940	25.570	26.650	26.650	5,572,940
2026-10-12	26.450	27.250	25.410	26.550	26.550	6,128,900
2026-10-09	26.460	26.650	25.300	26.450	26.450	6,175,400
2026-10-08	27.570	27.900	26.430	26.580	26.580	6,005,551
2026-09-30	29.710	29.720	27.410	27.700	27.700	9,443,600
2026-09-29	26.310	29.100	25.960	29.100	29.100	7,368,651
2026-09-28	28.670	28.960	26.260	26.450	26.450	11,104,938
2026-09-24	32.230	32.480	29.120	29.120	29.120	12,113,100
2026-09-23	32.980	33.140	32.250	32.360	32.360	4,512,731
2026-09-22	32.360	33.040	31.800	32.750	32.750	5,861,200
2026-09-21	33.000	33.370	32.010	32.310	32.310	6,540,500
2026-09-18	32.210	33.250	32.070	32.920	32.920	6,365,216
2026-09-17	32.600	32.680	31.820	31.900	31.900	7,426,050
2026-09-16	31.400	32.380	31.010	32.070	32.070	10,133,232
2026-09-15	32.250	32.250	30.920	31.440	31.440	8,770,392
2026-09-14	30.440	32.340	29.800	32.230	32.230	12,095,500
2026-09-11	30.700	31.280	29.560	30.230	30.230	9,486,492
2026-09-10	29.810	31.780	29.560	30.820	30.820	11,992,450
2026-09-09	29.880	30.730	29.430	29.910	29.910	12,404,403
2026-09-08	28.990	30.050	28.990	29.560	29.560	12,151,519
2026-09-07	27.250	28.930	26.850	28.760	28.760	9,616,800
2026-09-04	26.200	28.250	25.980	27.160	27.160	10,197,400
2026-09-03	25.340	26.660	25.290	26.050	26.050	5,817,870
2026-09-02	25.500	25.650	25.200	25.250	25.250	3,471,400
2026-09-01	26.130	26.290	25.440	25.750	25.750	2,906,800
2026-08-31	25.190	26.000	24.880	25.960	25.960	3,573,899
2026-08-28	25.440	25.740	25.170	25.240	25.240	2,695,200
2026-08-27	25.230	25.550	25.100	25.430	25.430	2,968,300
2026-08-26	25.330	25.490	24.860	25.140	25.140	2,261,600
2026-08-25	25.400	25.570	24.530	25.400	25.400	2,899,925
2026-08-24	26.220	26.310	24.600	25.010	25.010	4,605,900
2026-08-21	26.210	26.470	25.830	26.210	26.210	3,069,540
2026-08-20	26.300	26.950	26.000	26.340	26.340	4,810,384
2026-08-19	27.010	27.010	25.830	26.020	26.020	6,784,900
2026-08-18	26.980	27.700	26.310	27.350	27.350	9,639,900
2026-08-17	27.870	28.260	27.190	27.870	27.870	8,758,200
2026-08-14	27.880	27.990	27.250	27.820	27.820	6,482,800
2026-08-13	27.470	28.940	27.470	27.630	27.630	10,710,500
2026-08-12	26.750	27.230	26.750	27.030	27.030	2,929,240
2026-08-11	26.980	27.190	26.380	26.750	26.750	2,972,200
2026-08-10	27.030	27.180	26.550	26.950	26.950	2,991,496
2026-08-07	27.210	27.450	26.510	27.270	27.270	4,999,599
2026-08-06	27.040	27.680	26.810	27.320	27.320	5,309,600
2026-08-05	26.350	27.590	26.350	27.290	27.290	5,606,400
2026-08-04	25.380	26.630	25.380	26.350	26.350	6,779,832
2026-08-03	25.000	25.620	24.810	25.110	25.110	3,460,065
2026-07-31	24.550	25.670	24.550	25.000	25.000	6,271,170
2026-07-30	25.600	25.900	24.190	24.310	24.310	4,878,196
2026-07-29	26.520	26.650	24.980	25.660	25.660	5,959,000
2026-07-28	25.660	27.450	25.560	26.390	26.390	5,573,600
2026-07-27	24.900	26.270	24.540	26.170	26.170	5,385,669
2026-07-24	24.880	25.140	24.300	24.800	24.800	3,846,700
2026-07-23	25.000	25.800	24.700	25.260	25.260	5,099,642

Page 1 of 5 · 243 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.