Guangdong Eastone Century Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.250	4.350	4.210	4.310	4.310	22,888,760
2023-05-04	4.180	4.300	4.100	4.270	4.270	25,217,151
2023-04-28	3.920	4.210	3.910	4.200	4.200	27,373,900
2023-04-27	3.910	4.040	3.890	3.920	3.920	22,583,883
2023-04-26	4.010	4.060	3.880	3.940	3.940	27,722,076
2023-04-25	4.180	4.200	3.950	4.050	4.050	34,398,602
2023-04-24	4.180	4.280	4.170	4.220	4.220	26,240,078
2023-04-21	4.450	4.480	4.150	4.170	4.170	40,011,518
2023-04-20	4.500	4.540	4.410	4.460	4.460	38,072,639
2023-04-19	4.280	4.500	4.280	4.440	4.440	45,441,073
2023-04-18	4.280	4.360	4.170	4.300	4.300	27,733,820
2023-04-17	4.410	4.480	4.240	4.310	4.310	43,000,353
2023-04-14	4.330	4.640	4.330	4.490	4.490	59,092,286
2023-04-13	4.430	4.440	4.320	4.330	4.330	18,471,387
2023-04-12	4.220	4.450	4.220	4.420	4.420	29,457,724
2023-04-11	4.170	4.280	4.120	4.240	4.240	17,834,952
2023-04-10	4.380	4.390	4.170	4.190	4.190	26,104,800
2023-04-07	4.320	4.450	4.220	4.420	4.420	21,641,352
2023-04-06	4.360	4.370	4.270	4.300	4.300	16,422,604
2023-04-04	4.370	4.460	4.340	4.400	4.400	20,786,881
2023-04-03	4.350	4.430	4.290	4.430	4.430	27,466,027
2023-03-31	4.220	4.350	4.160	4.340	4.340	19,131,870
2023-03-30	4.320	4.330	4.190	4.200	4.200	16,330,780
2023-03-29	4.300	4.390	4.260	4.340	4.340	18,547,273
2023-03-28	4.390	4.390	4.270	4.300	4.300	15,197,473
2023-03-27	4.390	4.410	4.270	4.390	4.390	23,687,028
2023-03-24	4.330	4.400	4.280	4.380	4.380	22,791,961
2023-03-23	4.320	4.350	4.260	4.330	4.330	22,489,886
2023-03-22	4.230	4.370	4.190	4.350	4.350	30,868,143
2023-03-21	4.120	4.230	4.080	4.230	4.230	22,439,266
2023-03-20	4.160	4.260	4.130	4.140	4.140	23,968,739
2023-03-17	4.080	4.170	4.080	4.150	4.150	20,335,320
2023-03-16	4.090	4.140	4.060	4.060	4.060	14,436,920
2023-03-15	4.200	4.200	4.100	4.120	4.120	13,297,586
2023-03-14	4.190	4.200	4.060	4.140	4.140	19,266,012
2023-03-13	4.140	4.200	4.090	4.200	4.200	21,940,953
2023-03-10	4.190	4.210	4.130	4.140	4.140	20,964,832
2023-03-09	4.130	4.250	4.050	4.200	4.200	29,845,325
2023-03-08	4.040	4.130	4.020	4.130	4.130	24,500,438
2023-03-07	4.140	4.150	3.990	4.020	4.020	18,404,491
2023-03-06	4.150	4.180	4.100	4.120	4.120	18,870,004
2023-03-03	4.180	4.180	4.050	4.120	4.120	22,965,656
2023-03-02	4.160	4.200	4.120	4.160	4.160	25,140,308
2023-03-01	4.010	4.150	3.980	4.150	4.150	34,697,208
2023-02-28	3.960	4.080	3.940	4.010	4.010	17,937,485
2023-02-27	3.950	3.980	3.890	3.910	3.910	9,355,462
2023-02-24	3.960	3.990	3.920	3.980	3.980	10,612,386
2023-02-23	4.060	4.060	3.910	3.940	3.940	13,458,700
2023-02-22	4.000	4.050	3.930	4.020	4.020	18,064,238
2023-02-21	4.010	4.070	3.980	4.040	4.040	21,094,550
2023-02-20	3.970	4.000	3.930	3.970	3.970	14,707,778
2023-02-17	4.030	4.050	3.930	3.940	3.940	18,718,889
2023-02-16	4.130	4.180	3.970	4.020	4.020	23,654,837
2023-02-15	4.040	4.130	4.030	4.130	4.130	18,718,363
2023-02-14	4.080	4.080	4.010	4.030	4.030	9,874,704
2023-02-13	4.020	4.070	3.990	4.060	4.060	16,380,365
2023-02-10	4.020	4.110	3.980	4.020	4.020	22,173,821
2023-02-09	3.950	4.030	3.910	4.020	4.020	18,818,829
2023-02-08	4.010	4.010	3.930	3.950	3.950	14,243,814
2023-02-07	3.930	4.010	3.880	3.990	3.990	20,296,804

← NewerPage 15 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.