Guangdong Eastone Century Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.290 | 5.460 | 4.840 | 4.850 | 4.850 | 249,800,154 |
| 2024-04-29 | 4.930 | 4.930 | 4.650 | 4.930 | 4.930 | 141,686,355 |
| 2024-04-26 | 3.960 | 4.130 | 3.950 | 4.110 | 4.110 | 41,916,418 |
| 2024-04-25 | 4.020 | 4.080 | 3.940 | 3.980 | 3.980 | 44,267,035 |
| 2024-04-24 | 4.010 | 4.240 | 3.910 | 4.050 | 4.050 | 57,687,691 |
| 2024-04-23 | 3.800 | 3.880 | 3.790 | 3.850 | 3.850 | 35,167,884 |
| 2024-04-22 | 3.880 | 3.890 | 3.690 | 3.760 | 3.760 | 23,385,008 |
| 2024-04-19 | 3.860 | 4.020 | 3.820 | 3.850 | 3.850 | 35,902,880 |
| 2024-04-18 | 3.900 | 3.960 | 3.730 | 3.820 | 3.820 | 37,597,584 |
| 2024-04-17 | 3.500 | 3.930 | 3.460 | 3.870 | 3.870 | 61,814,510 |
| 2024-04-16 | 3.680 | 3.700 | 3.360 | 3.370 | 3.370 | 51,510,901 |
| 2024-04-15 | 4.020 | 4.070 | 3.660 | 3.770 | 3.770 | 54,736,550 |
| 2024-04-12 | 4.330 | 4.400 | 4.080 | 4.110 | 4.110 | 62,113,587 |
| 2024-04-11 | 4.330 | 4.430 | 4.290 | 4.320 | 4.320 | 59,149,656 |
| 2024-04-10 | 4.570 | 4.650 | 4.290 | 4.450 | 4.450 | 103,831,924 |
| 2024-04-09 | 4.800 | 4.930 | 4.620 | 4.640 | 4.640 | 157,571,735 |
| 2024-04-08 | 4.400 | 5.020 | 4.290 | 5.020 | 5.020 | 143,835,001 |
| 2024-04-03 | 4.350 | 4.350 | 4.170 | 4.180 | 4.180 | 36,457,821 |
| 2024-04-02 | 4.410 | 4.540 | 4.360 | 4.380 | 4.380 | 40,743,194 |
| 2024-04-01 | 4.410 | 4.470 | 4.370 | 4.450 | 4.450 | 41,855,563 |
| 2024-03-29 | 4.520 | 4.520 | 4.280 | 4.430 | 4.430 | 44,282,796 |
| 2024-03-28 | 4.200 | 4.580 | 4.200 | 4.550 | 4.550 | 83,527,467 |
| 2024-03-27 | 4.370 | 4.580 | 4.170 | 4.180 | 4.180 | 62,397,815 |
| 2024-03-26 | 4.250 | 4.380 | 4.240 | 4.290 | 4.290 | 32,908,227 |
| 2024-03-25 | 4.530 | 4.530 | 4.270 | 4.280 | 4.280 | 54,004,126 |
| 2024-03-22 | 4.350 | 4.660 | 4.330 | 4.590 | 4.590 | 64,262,497 |
| 2024-03-21 | 4.370 | 4.410 | 4.320 | 4.390 | 4.390 | 40,146,120 |
| 2024-03-20 | 4.340 | 4.580 | 4.240 | 4.440 | 4.440 | 58,886,923 |
| 2024-03-19 | 4.310 | 4.480 | 4.240 | 4.310 | 4.310 | 52,637,362 |
| 2024-03-18 | 4.150 | 4.220 | 4.110 | 4.210 | 4.210 | 28,155,236 |
| 2024-03-15 | 4.040 | 4.180 | 3.990 | 4.130 | 4.130 | 26,090,879 |
| 2024-03-14 | 4.080 | 4.110 | 3.990 | 4.040 | 4.040 | 22,287,713 |
| 2024-03-13 | 4.100 | 4.150 | 4.050 | 4.080 | 4.080 | 26,420,317 |
| 2024-03-12 | 3.980 | 4.100 | 3.960 | 4.080 | 4.080 | 31,085,385 |
| 2024-03-11 | 3.880 | 3.980 | 3.860 | 3.980 | 3.980 | 22,631,706 |
| 2024-03-08 | 3.900 | 3.980 | 3.820 | 3.970 | 3.970 | 36,743,625 |
| 2024-03-07 | 3.910 | 4.280 | 3.890 | 3.970 | 3.970 | 49,533,718 |
| 2024-03-06 | 3.820 | 4.010 | 3.790 | 3.930 | 3.930 | 24,864,427 |
| 2024-03-05 | 3.910 | 3.960 | 3.810 | 3.840 | 3.840 | 21,886,040 |
| 2024-03-04 | 3.910 | 4.020 | 3.820 | 4.000 | 4.000 | 30,826,836 |
| 2024-03-01 | 3.900 | 3.940 | 3.810 | 3.910 | 3.910 | 29,774,517 |
| 2024-02-29 | 3.710 | 3.870 | 3.570 | 3.870 | 3.870 | 43,637,509 |
| 2024-02-28 | 4.010 | 4.080 | 3.700 | 3.710 | 3.710 | 58,911,060 |
| 2024-02-27 | 3.770 | 3.960 | 3.730 | 3.960 | 3.960 | 27,314,883 |
| 2024-02-26 | 3.760 | 3.880 | 3.690 | 3.780 | 3.780 | 30,122,001 |
| 2024-02-23 | 3.600 | 3.770 | 3.570 | 3.760 | 3.760 | 33,730,865 |
| 2024-02-22 | 3.450 | 3.690 | 3.440 | 3.610 | 3.610 | 30,606,957 |
| 2024-02-21 | 3.400 | 3.590 | 3.370 | 3.460 | 3.460 | 35,205,067 |
| 2024-02-20 | 3.290 | 3.490 | 3.230 | 3.460 | 3.460 | 29,321,499 |
| 2024-02-19 | 3.240 | 3.440 | 3.230 | 3.320 | 3.320 | 43,392,689 |
| 2024-02-08 | 2.920 | 3.200 | 2.890 | 3.200 | 3.200 | 32,596,249 |
| 2024-02-07 | 3.050 | 3.110 | 2.800 | 2.920 | 2.920 | 29,853,187 |
| 2024-02-06 | 2.900 | 3.140 | 2.640 | 3.050 | 3.050 | 35,061,304 |
| 2024-02-05 | 3.350 | 3.350 | 2.820 | 2.940 | 2.940 | 44,739,132 |
| 2024-02-02 | 3.540 | 3.690 | 3.230 | 3.380 | 3.380 | 25,936,263 |
| 2024-02-01 | 3.590 | 3.620 | 3.450 | 3.540 | 3.540 | 19,661,840 |
| 2024-01-31 | 3.690 | 3.780 | 3.580 | 3.590 | 3.590 | 22,033,879 |
| 2024-01-30 | 3.810 | 3.860 | 3.690 | 3.690 | 3.690 | 13,939,500 |
| 2024-01-29 | 4.000 | 4.030 | 3.830 | 3.850 | 3.850 | 16,098,700 |
| 2024-01-26 | 4.050 | 4.110 | 3.990 | 4.010 | 4.010 | 19,471,500 |
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.