Guangdong Eastone Century Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.260	4.300	4.220	4.290	4.290	12,979,922
2023-07-31	4.220	4.280	4.210	4.270	4.270	11,682,598
2023-07-28	4.140	4.250	4.130	4.240	4.240	12,789,461
2023-07-27	4.220	4.250	4.130	4.150	4.150	12,094,366
2023-07-26	4.300	4.300	4.190	4.210	4.210	16,040,080
2023-07-25	4.250	4.310	4.220	4.300	4.300	18,027,240
2023-07-24	4.210	4.330	4.200	4.240	4.240	25,575,073
2023-07-21	4.150	4.210	4.120	4.150	4.150	9,895,100
2023-07-20	4.240	4.240	4.140	4.150	4.150	14,883,447
2023-07-19	4.220	4.270	4.190	4.230	4.230	11,052,437
2023-07-18	4.250	4.270	4.180	4.210	4.210	14,763,034
2023-07-17	4.300	4.300	4.210	4.250	4.250	14,332,000
2023-07-14	4.200	4.320	4.180	4.300	4.300	19,049,996
2023-07-13	4.160	4.220	4.150	4.200	4.200	11,055,180
2023-07-12	4.310	4.310	4.130	4.150	4.150	20,896,136
2023-07-11	4.300	4.350	4.250	4.320	4.320	11,780,876
2023-07-10	4.380	4.390	4.270	4.290	4.290	13,368,212
2023-07-07	4.450	4.460	4.320	4.360	4.360	15,591,953
2023-07-06	4.390	4.520	4.350	4.460	4.460	14,208,223
2023-07-05	4.460	4.520	4.420	4.420	4.420	16,276,717
2023-07-04	4.490	4.550	4.440	4.500	4.500	18,383,153
2023-07-03	4.590	4.700	4.450	4.520	4.520	24,686,483
2023-06-30	4.460	4.650	4.390	4.600	4.600	37,003,626
2023-06-29	4.280	4.540	4.250	4.480	4.480	34,064,525
2023-06-28	4.410	4.410	4.110	4.290	4.290	27,418,556
2023-06-27	4.330	4.410	4.260	4.410	4.410	25,676,670
2023-06-26	4.650	4.670	4.310	4.340	4.340	42,706,918
2023-06-21	4.890	4.890	4.650	4.650	4.650	37,095,221
2023-06-20	4.940	4.950	4.780	4.810	4.810	54,969,931
2023-06-19	4.980	5.100	4.930	5.010	5.010	66,534,299
2023-06-16	4.870	5.210	4.790	5.030	5.030	95,656,196
2023-06-15	4.780	4.920	4.730	4.770	4.770	73,571,599
2023-06-14	4.630	4.830	4.550	4.830	4.830	75,973,706
2023-06-13	4.620	4.690	4.530	4.640	4.640	31,011,340
2023-06-12	4.550	4.710	4.550	4.650	4.650	30,781,786
2023-06-09	4.520	4.620	4.460	4.610	4.610	30,527,494
2023-06-08	4.550	4.590	4.460	4.530	4.530	33,520,193
2023-06-07	4.600	4.680	4.490	4.600	4.600	33,086,520
2023-06-06	4.660	4.750	4.550	4.550	4.550	48,463,285
2023-06-05	4.620	4.670	4.550	4.610	4.610	33,813,473
2023-06-02	4.740	4.740	4.560	4.570	4.570	47,190,236
2023-06-01	4.510	4.780	4.490	4.730	4.730	72,637,266
2023-05-31	4.540	4.620	4.480	4.580	4.580	46,512,974
2023-05-30	4.480	4.630	4.420	4.560	4.560	63,918,359
2023-05-29	4.610	4.690	4.480	4.510	4.510	86,601,731
2023-05-26	4.310	5.100	4.260	4.680	4.680	123,703,620
2023-05-25	4.200	4.600	4.150	4.300	4.300	51,018,378
2023-05-24	4.080	4.220	4.050	4.160	4.160	32,852,026
2023-05-23	4.330	4.370	4.060	4.070	4.070	31,045,608
2023-05-22	4.450	4.480	4.290	4.350	4.350	21,269,088
2023-05-19	4.330	4.500	4.330	4.450	4.450	34,566,165
2023-05-18	4.100	4.530	4.090	4.390	4.390	45,208,565
2023-05-17	4.060	4.180	3.990	4.140	4.140	17,630,960
2023-05-16	4.150	4.150	4.030	4.050	4.050	14,894,440
2023-05-15	4.270	4.270	4.050	4.150	4.150	17,025,326
2023-05-12	4.320	4.370	4.240	4.250	4.250	12,465,529
2023-05-11	4.380	4.410	4.300	4.340	4.340	16,454,728
2023-05-10	4.350	4.440	4.300	4.380	4.380	18,995,209
2023-05-09	4.430	4.470	4.340	4.350	4.350	21,893,041
2023-05-08	4.280	4.540	4.260	4.460	4.460	28,713,260

← NewerPage 14 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.