Guangdong Eastone Century Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.860 | 4.140 | 3.810 | 4.060 | 4.060 | 28,742,117 |
| 2024-01-24 | 3.790 | 3.840 | 3.660 | 3.840 | 3.840 | 14,509,200 |
| 2024-01-23 | 3.770 | 3.830 | 3.690 | 3.770 | 3.770 | 13,735,100 |
| 2024-01-22 | 4.020 | 4.030 | 3.730 | 3.790 | 3.790 | 18,395,126 |
| 2024-01-19 | 4.070 | 4.090 | 4.000 | 4.030 | 4.030 | 10,846,928 |
| 2024-01-18 | 4.010 | 4.090 | 3.940 | 4.070 | 4.070 | 15,599,238 |
| 2024-01-17 | 4.110 | 4.150 | 4.030 | 4.030 | 4.030 | 11,714,050 |
| 2024-01-16 | 4.170 | 4.170 | 4.040 | 4.110 | 4.110 | 14,703,120 |
| 2024-01-15 | 4.180 | 4.200 | 4.130 | 4.150 | 4.150 | 9,842,506 |
| 2024-01-12 | 4.310 | 4.320 | 4.180 | 4.190 | 4.190 | 15,330,100 |
| 2024-01-11 | 4.160 | 4.310 | 4.140 | 4.300 | 4.300 | 20,493,068 |
| 2024-01-10 | 4.290 | 4.320 | 4.140 | 4.140 | 4.140 | 23,794,000 |
| 2024-01-09 | 4.250 | 4.440 | 4.210 | 4.320 | 4.320 | 35,651,696 |
| 2024-01-08 | 4.340 | 4.540 | 4.290 | 4.350 | 4.350 | 36,038,439 |
| 2024-01-05 | 4.420 | 4.470 | 4.320 | 4.350 | 4.350 | 15,969,868 |
| 2024-01-04 | 4.380 | 4.440 | 4.380 | 4.420 | 4.420 | 11,615,065 |
| 2024-01-03 | 4.400 | 4.440 | 4.360 | 4.410 | 4.410 | 10,750,370 |
| 2024-01-02 | 4.430 | 4.490 | 4.410 | 4.420 | 4.420 | 13,253,338 |
| 2023-12-29 | 4.340 | 4.460 | 4.330 | 4.420 | 4.420 | 15,379,840 |
| 2023-12-28 | 4.320 | 4.390 | 4.250 | 4.360 | 4.360 | 21,881,400 |
| 2023-12-27 | 4.260 | 4.350 | 4.230 | 4.330 | 4.330 | 15,425,227 |
| 2023-12-26 | 4.300 | 4.320 | 4.210 | 4.230 | 4.230 | 15,731,880 |
| 2023-12-25 | 4.320 | 4.350 | 4.240 | 4.290 | 4.290 | 13,230,487 |
| 2023-12-22 | 4.450 | 4.470 | 4.290 | 4.320 | 4.320 | 20,295,900 |
| 2023-12-21 | 4.450 | 4.490 | 4.350 | 4.440 | 4.440 | 18,958,262 |
| 2023-12-20 | 4.540 | 4.570 | 4.460 | 4.470 | 4.470 | 12,799,211 |
| 2023-12-19 | 4.540 | 4.560 | 4.490 | 4.530 | 4.530 | 12,875,900 |
| 2023-12-18 | 4.570 | 4.640 | 4.500 | 4.520 | 4.520 | 17,083,500 |
| 2023-12-15 | 4.700 | 4.720 | 4.560 | 4.610 | 4.610 | 23,446,100 |
| 2023-12-14 | 4.740 | 4.800 | 4.680 | 4.700 | 4.700 | 19,147,236 |
| 2023-12-13 | 4.810 | 4.830 | 4.730 | 4.730 | 4.730 | 18,402,150 |
| 2023-12-12 | 4.790 | 4.860 | 4.770 | 4.830 | 4.830 | 22,432,805 |
| 2023-12-11 | 4.700 | 4.810 | 4.680 | 4.800 | 4.800 | 27,490,688 |
| 2023-12-08 | 4.780 | 4.890 | 4.720 | 4.730 | 4.730 | 31,183,483 |
| 2023-12-07 | 4.700 | 4.840 | 4.700 | 4.810 | 4.810 | 30,713,647 |
| 2023-12-06 | 4.770 | 4.810 | 4.720 | 4.740 | 4.740 | 29,215,632 |
| 2023-12-05 | 4.860 | 4.910 | 4.770 | 4.780 | 4.780 | 30,133,952 |
| 2023-12-04 | 4.840 | 4.950 | 4.810 | 4.880 | 4.880 | 36,865,176 |
| 2023-12-01 | 4.720 | 4.920 | 4.690 | 4.900 | 4.900 | 56,419,283 |
| 2023-11-30 | 4.930 | 4.990 | 4.680 | 4.720 | 4.720 | 67,580,823 |
| 2023-11-29 | 5.240 | 5.280 | 4.970 | 5.000 | 5.000 | 92,073,628 |
| 2023-11-28 | 5.500 | 5.520 | 5.150 | 5.340 | 5.340 | 123,218,792 |
| 2023-11-27 | 5.420 | 5.790 | 5.350 | 5.690 | 5.690 | 161,995,457 |
| 2023-11-24 | 5.680 | 6.020 | 5.320 | 5.320 | 5.320 | 144,446,848 |
| 2023-11-23 | 5.200 | 5.500 | 5.040 | 5.370 | 5.370 | 124,406,385 |
| 2023-11-22 | 5.260 | 5.700 | 5.230 | 5.410 | 5.410 | 168,155,217 |
| 2023-11-21 | 4.810 | 5.690 | 4.810 | 5.220 | 5.220 | 130,823,215 |
| 2023-11-20 | 4.810 | 4.840 | 4.760 | 4.800 | 4.800 | 25,429,069 |
| 2023-11-17 | 4.800 | 4.860 | 4.770 | 4.830 | 4.830 | 25,490,760 |
| 2023-11-16 | 4.780 | 4.850 | 4.750 | 4.770 | 4.770 | 23,700,021 |
| 2023-11-15 | 4.780 | 4.810 | 4.690 | 4.760 | 4.760 | 23,089,500 |
| 2023-11-14 | 4.710 | 4.790 | 4.660 | 4.750 | 4.750 | 27,688,728 |
| 2023-11-13 | 4.590 | 4.720 | 4.560 | 4.710 | 4.710 | 36,030,948 |
| 2023-11-10 | 4.520 | 4.610 | 4.510 | 4.570 | 4.570 | 17,827,500 |
| 2023-11-09 | 4.650 | 4.670 | 4.480 | 4.550 | 4.550 | 27,026,502 |
| 2023-11-08 | 4.630 | 4.730 | 4.600 | 4.660 | 4.660 | 35,842,824 |
| 2023-11-07 | 4.610 | 4.680 | 4.590 | 4.640 | 4.640 | 32,794,980 |
| 2023-11-06 | 4.550 | 4.680 | 4.550 | 4.640 | 4.640 | 23,781,390 |
| 2023-11-03 | 4.510 | 4.570 | 4.480 | 4.530 | 4.530 | 13,002,026 |
| 2023-11-02 | 4.580 | 4.620 | 4.480 | 4.500 | 4.500 | 18,863,186 |
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.