Guangdong Eastone Century Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.600 | 3.700 | 3.530 | 3.660 | 3.660 | 22,195,600 |
| 2024-07-26 | 3.530 | 3.610 | 3.510 | 3.590 | 3.590 | 16,960,484 |
| 2024-07-25 | 3.450 | 3.640 | 3.380 | 3.540 | 3.540 | 20,701,954 |
| 2024-07-24 | 3.570 | 3.600 | 3.470 | 3.470 | 3.470 | 12,534,300 |
| 2024-07-23 | 3.620 | 3.670 | 3.560 | 3.570 | 3.570 | 17,074,932 |
| 2024-07-22 | 3.550 | 3.650 | 3.530 | 3.620 | 3.620 | 15,453,204 |
| 2024-07-19 | 3.540 | 3.610 | 3.510 | 3.560 | 3.560 | 14,043,895 |
| 2024-07-18 | 3.600 | 3.600 | 3.470 | 3.560 | 3.560 | 16,539,259 |
| 2024-07-17 | 3.720 | 3.740 | 3.610 | 3.620 | 3.620 | 16,091,140 |
| 2024-07-16 | 3.700 | 3.750 | 3.650 | 3.740 | 3.740 | 14,952,800 |
| 2024-07-15 | 3.810 | 3.830 | 3.680 | 3.700 | 3.700 | 15,804,480 |
| 2024-07-12 | 3.750 | 3.890 | 3.740 | 3.800 | 3.800 | 23,943,671 |
| 2024-07-11 | 3.770 | 3.810 | 3.710 | 3.790 | 3.790 | 27,701,971 |
| 2024-07-10 | 3.790 | 3.850 | 3.680 | 3.700 | 3.700 | 32,763,168 |
| 2024-07-09 | 3.530 | 3.650 | 3.460 | 3.620 | 3.620 | 17,292,363 |
| 2024-07-08 | 3.660 | 3.710 | 3.510 | 3.530 | 3.530 | 17,457,144 |
| 2024-07-05 | 3.600 | 3.730 | 3.530 | 3.730 | 3.730 | 20,739,288 |
| 2024-07-04 | 3.840 | 3.930 | 3.630 | 3.630 | 3.630 | 28,099,655 |
| 2024-07-03 | 3.840 | 3.840 | 3.750 | 3.770 | 3.770 | 13,746,988 |
| 2024-07-02 | 3.750 | 3.850 | 3.730 | 3.810 | 3.810 | 17,691,054 |
| 2024-07-01 | 3.730 | 3.780 | 3.660 | 3.760 | 3.760 | 16,818,078 |
| 2024-06-28 | 3.710 | 3.790 | 3.660 | 3.730 | 3.730 | 17,407,454 |
| 2024-06-27 | 3.760 | 3.830 | 3.680 | 3.700 | 3.700 | 21,287,637 |
| 2024-06-26 | 3.670 | 3.800 | 3.590 | 3.790 | 3.790 | 20,247,937 |
| 2024-06-25 | 3.690 | 3.760 | 3.600 | 3.660 | 3.660 | 18,045,177 |
| 2024-06-24 | 3.870 | 3.870 | 3.670 | 3.690 | 3.690 | 22,669,000 |
| 2024-06-21 | 3.900 | 3.950 | 3.810 | 3.880 | 3.880 | 21,299,800 |
| 2024-06-20 | 4.000 | 4.070 | 3.910 | 3.910 | 3.910 | 27,487,269 |
| 2024-06-19 | 4.100 | 4.190 | 4.060 | 4.080 | 4.080 | 42,576,247 |
| 2024-06-18 | 3.850 | 4.130 | 3.820 | 4.090 | 4.090 | 51,366,900 |
| 2024-06-17 | 3.890 | 3.960 | 3.820 | 3.840 | 3.840 | 20,195,337 |
| 2024-06-14 | 3.870 | 3.900 | 3.800 | 3.880 | 3.880 | 18,783,540 |
| 2024-06-13 | 3.870 | 3.910 | 3.790 | 3.880 | 3.880 | 24,040,528 |
| 2024-06-12 | 3.720 | 3.890 | 3.710 | 3.860 | 3.860 | 24,695,489 |
| 2024-06-11 | 3.700 | 3.760 | 3.590 | 3.750 | 3.750 | 19,965,200 |
| 2024-06-07 | 3.710 | 3.800 | 3.640 | 3.700 | 3.700 | 27,231,100 |
| 2024-06-06 | 3.990 | 4.020 | 3.600 | 3.640 | 3.640 | 58,966,221 |
| 2024-06-05 | 4.010 | 4.190 | 3.980 | 4.050 | 4.050 | 43,695,350 |
| 2024-06-04 | 3.960 | 4.020 | 3.920 | 3.970 | 3.970 | 23,880,294 |
| 2024-06-03 | 4.130 | 4.170 | 4.000 | 4.040 | 4.040 | 30,676,366 |
| 2024-05-31 | 4.010 | 4.270 | 3.980 | 4.160 | 4.160 | 35,661,588 |
| 2024-05-30 | 4.150 | 4.200 | 4.030 | 4.040 | 4.040 | 31,290,367 |
| 2024-05-29 | 4.140 | 4.420 | 4.140 | 4.200 | 4.200 | 30,473,502 |
| 2024-05-28 | 4.320 | 4.350 | 4.140 | 4.150 | 4.150 | 45,416,389 |
| 2024-05-27 | 4.440 | 4.490 | 4.320 | 4.390 | 4.390 | 32,932,020 |
| 2024-05-24 | 4.350 | 4.450 | 4.270 | 4.390 | 4.390 | 41,305,221 |
| 2024-05-23 | 4.570 | 4.580 | 4.360 | 4.390 | 4.390 | 49,124,305 |
| 2024-05-22 | 4.620 | 4.660 | 4.560 | 4.610 | 4.610 | 46,006,198 |
| 2024-05-21 | 4.540 | 4.740 | 4.450 | 4.670 | 4.670 | 77,365,142 |
| 2024-05-20 | 4.580 | 4.870 | 4.560 | 4.590 | 4.590 | 81,092,984 |
| 2024-05-17 | 4.450 | 4.510 | 4.380 | 4.490 | 4.490 | 41,162,397 |
| 2024-05-16 | 4.380 | 4.490 | 4.380 | 4.460 | 4.460 | 42,625,455 |
| 2024-05-15 | 4.340 | 4.480 | 4.280 | 4.370 | 4.370 | 39,989,570 |
| 2024-05-14 | 4.350 | 4.410 | 4.290 | 4.380 | 4.380 | 36,130,000 |
| 2024-05-13 | 4.470 | 4.500 | 4.310 | 4.350 | 4.350 | 51,491,417 |
| 2024-05-10 | 4.670 | 4.670 | 4.490 | 4.520 | 4.520 | 71,483,297 |
| 2024-05-09 | 4.650 | 4.800 | 4.580 | 4.740 | 4.740 | 107,377,227 |
| 2024-05-08 | 4.820 | 5.210 | 4.770 | 4.840 | 4.840 | 138,840,818 |
| 2024-05-07 | 4.830 | 4.920 | 4.730 | 4.770 | 4.770 | 125,803,511 |
| 2024-05-06 | 4.850 | 5.140 | 4.730 | 5.010 | 5.010 | 157,537,844 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.