Guangdong Super Telecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	24.800	26.300	24.800	25.170	25.170	6,426,136
2026-07-21	25.590	25.680	22.890	25.330	25.330	9,786,400
2026-07-20	25.420	27.270	24.920	25.380	25.380	11,027,424
2026-07-17	27.000	27.170	24.700	24.790	24.790	8,909,312
2026-07-16	27.700	28.570	26.900	27.440	27.440	6,275,570
2026-07-15	28.100	28.700	27.200	27.780	27.780	5,928,300
2026-07-14	28.560	29.250	26.760	27.800	27.800	8,661,700
2026-07-13	30.750	30.900	28.500	28.700	28.700	12,606,549
2026-07-10	27.800	31.060	27.790	31.060	31.060	7,884,817
2026-07-09	27.140	29.500	26.580	28.240	28.240	7,947,200
2026-07-08	27.800	28.690	27.080	27.150	27.150	4,576,600
2026-07-07	29.660	29.800	27.830	27.870	27.870	5,418,461
2026-07-06	29.700	30.470	29.280	29.710	29.710	5,614,100
2026-07-03	30.000	30.450	29.350	29.610	29.610	4,861,100
2026-07-02	30.230	30.830	29.030	29.710	29.710	7,997,160
2026-07-01	28.550	30.590	28.430	29.940	29.940	11,709,797
2026-06-30	25.510	28.380	25.250	28.380	28.380	9,510,712
2026-06-29	25.030	26.710	25.030	25.800	25.800	7,001,140
2026-06-26	27.270	27.270	25.200	25.280	25.280	8,117,439
2026-06-25	29.000	29.590	27.500	27.530	27.530	6,780,772
2026-06-24	28.940	29.710	27.880	29.150	29.150	7,084,168
2026-06-23	29.490	30.440	28.710	29.260	29.260	6,393,789
2026-06-22	29.700	29.980	28.730	29.500	29.500	5,782,747
2026-06-18	28.510	29.850	28.420	29.700	29.700	5,573,328
2026-06-17	29.020	29.280	28.600	28.790	28.790	3,759,800
2026-06-16	28.990	29.440	28.410	29.180	29.180	4,514,896
2026-06-15	28.010	28.840	28.010	28.820	28.820	4,293,000
2026-06-12	28.110	28.600	27.900	28.010	28.010	4,745,356
2026-06-11	29.340	29.340	27.650	27.810	27.810	6,381,600
2026-06-10	29.870	30.500	29.070	29.300	29.300	4,406,100
2026-06-09	29.900	30.480	29.280	30.080	30.080	4,817,100
2026-06-08	29.060	30.080	28.900	29.460	29.460	6,224,908
2026-06-05	30.830	31.460	29.500	30.530	30.530	6,148,957
2026-06-04	31.670	31.750	30.600	30.820	30.820	5,227,300
2026-06-03	31.500	32.970	31.400	31.690	31.690	8,208,300
2026-06-02	31.200	31.780	30.540	31.490	31.490	5,486,300
2026-06-01	30.980	32.090	30.790	31.360	31.360	5,255,380
2026-05-29	33.020	33.630	30.960	31.170	31.170	7,645,000
2026-05-28	33.180	33.570	32.020	33.350	33.350	7,124,300
2026-05-27	34.370	34.450	32.940	33.160	33.160	8,289,100
2026-05-26	34.810	35.110	33.890	34.500	34.500	8,253,022
2026-05-25	36.260	36.900	34.560	35.350	35.350	10,193,390
2026-05-22	36.210	36.550	35.580	36.370	36.370	9,077,100
2026-05-21	37.780	37.990	35.470	35.540	35.540	13,919,300
2026-05-20	39.880	40.160	37.600	37.900	37.900	17,722,000
2026-05-19	37.530	39.760	37.020	38.990	38.990	18,250,881
2026-05-18	35.800	38.880	35.700	37.900	37.900	16,300,800
2026-05-15	35.860	36.700	35.330	35.750	35.750	7,081,600
2026-05-14	37.870	37.870	35.840	35.870	35.870	8,734,600
2026-05-13	35.500	37.590	35.300	37.350	37.350	11,490,850
2026-05-12	36.080	36.310	35.060	35.770	35.770	7,152,096
2026-05-11	36.760	36.770	35.920	36.390	36.390	7,671,483
2026-05-08	35.710	36.670	35.270	36.420	36.420	10,436,400
2026-05-07	33.990	36.990	33.990	36.100	36.100	16,068,920
2026-05-06	32.910	34.130	32.910	33.700	33.700	8,369,900
2026-04-30	32.500	32.690	32.070	32.500	32.500	6,264,300
2026-04-29	33.300	33.300	32.130	32.160	32.160	8,274,800
2026-04-28	32.890	34.590	32.450	32.720	32.720	12,122,860
2026-04-27	31.200	32.310	30.840	32.200	32.200	14,386,500
2026-04-24	35.000	35.000	33.470	34.270	34.270	8,259,600

← NewerPage 2 of 3 · 121 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.