Guangdong Eastone Century Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.630	4.720	4.580	4.590	4.590	16,103,300
2023-10-31	4.640	4.710	4.570	4.630	4.630	21,344,432
2023-10-30	4.570	4.650	4.570	4.610	4.610	15,853,855
2023-10-27	4.670	4.680	4.520	4.600	4.600	21,947,717
2023-10-26	4.650	4.770	4.630	4.730	4.730	23,072,556
2023-10-25	4.560	4.740	4.540	4.740	4.740	29,282,981
2023-10-24	4.550	4.620	4.490	4.580	4.580	20,491,451
2023-10-23	4.500	4.660	4.450	4.560	4.560	25,369,700
2023-10-20	4.610	4.660	4.460	4.550	4.550	30,449,683
2023-10-19	4.650	4.780	4.630	4.680	4.680	32,184,894
2023-10-18	4.840	4.840	4.630	4.710	4.710	50,154,070
2023-10-17	4.660	4.950	4.640	4.920	4.920	64,420,956
2023-10-16	4.660	4.800	4.640	4.720	4.720	38,642,246
2023-10-13	4.610	4.750	4.570	4.710	4.710	49,340,953
2023-10-12	4.510	4.730	4.450	4.710	4.710	55,198,379
2023-10-11	4.460	4.600	4.380	4.500	4.500	36,431,295
2023-10-10	4.360	4.480	4.350	4.450	4.450	29,078,880
2023-10-09	4.300	4.380	4.280	4.360	4.360	20,159,204
2023-09-28	4.170	4.360	4.170	4.320	4.320	25,424,558
2023-09-27	4.190	4.220	4.140	4.160	4.160	13,100,382
2023-09-26	4.250	4.270	4.170	4.190	4.190	13,092,911
2023-09-25	4.240	4.290	4.210	4.260	4.260	14,197,447
2023-09-22	4.160	4.270	4.150	4.270	4.270	18,208,328
2023-09-21	4.090	4.250	4.080	4.190	4.190	21,045,399
2023-09-20	4.100	4.220	4.090	4.110	4.110	11,113,606
2023-09-19	4.210	4.210	4.110	4.130	4.130	14,423,106
2023-09-18	4.160	4.250	4.150	4.230	4.230	15,298,599
2023-09-15	4.260	4.300	4.160	4.200	4.200	24,620,981
2023-09-14	4.280	4.420	4.260	4.310	4.310	34,534,786
2023-09-13	4.360	4.360	4.210	4.260	4.260	34,729,363
2023-09-12	4.270	4.470	4.260	4.400	4.400	43,837,795
2023-09-11	4.240	4.300	4.200	4.290	4.290	21,946,474
2023-09-08	4.190	4.290	4.130	4.260	4.260	23,476,774
2023-09-07	4.200	4.250	4.160	4.170	4.170	16,319,600
2023-09-06	4.090	4.240	4.060	4.220	4.220	24,023,302
2023-09-05	4.100	4.200	4.100	4.140	4.140	21,458,586
2023-09-04	4.050	4.160	4.050	4.140	4.140	25,621,974
2023-09-01	4.060	4.250	3.950	4.100	4.100	30,047,274
2023-08-31	4.090	4.090	4.010	4.050	4.050	10,027,181
2023-08-30	4.030	4.140	4.020	4.090	4.090	14,225,560
2023-08-29	3.870	4.040	3.870	4.030	4.030	17,077,546
2023-08-28	4.000	4.040	3.850	3.870	3.870	17,101,837
2023-08-25	3.930	3.940	3.780	3.810	3.810	16,350,804
2023-08-24	4.000	4.050	3.920	3.940	3.940	13,996,830
2023-08-23	4.060	4.070	4.000	4.000	4.000	11,356,990
2023-08-22	4.020	4.100	3.990	4.090	4.090	14,766,890
2023-08-21	4.030	4.140	4.000	4.020	4.020	12,527,870
2023-08-18	4.180	4.210	4.060	4.060	4.060	11,707,480
2023-08-17	4.090	4.200	4.070	4.190	4.190	11,409,230
2023-08-16	4.160	4.190	4.100	4.110	4.110	8,679,500
2023-08-15	4.260	4.270	4.140	4.180	4.180	8,110,100
2023-08-14	4.110	4.270	4.100	4.250	4.250	10,695,720
2023-08-11	4.260	4.280	4.140	4.150	4.150	12,147,383
2023-08-10	4.270	4.290	4.230	4.260	4.260	7,512,566
2023-08-09	4.290	4.340	4.250	4.260	4.260	11,704,182
2023-08-08	4.330	4.360	4.290	4.300	4.300	11,805,775
2023-08-07	4.350	4.400	4.300	4.320	4.320	14,577,980
2023-08-04	4.230	4.370	4.220	4.350	4.350	26,351,003
2023-08-03	4.240	4.260	4.200	4.220	4.220	10,272,159
2023-08-02	4.290	4.290	4.240	4.260	4.260	11,219,561

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.