Guangdong Eastone Century Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.920 | 3.970 | 3.890 | 3.930 | 3.930 | 13,137,531 |
| 2023-02-03 | 3.910 | 3.930 | 3.860 | 3.930 | 3.930 | 17,112,165 |
| 2023-02-02 | 3.870 | 3.920 | 3.840 | 3.890 | 3.890 | 19,791,591 |
| 2023-02-01 | 3.740 | 3.870 | 3.740 | 3.870 | 3.870 | 19,360,713 |
| 2023-01-31 | 3.710 | 3.750 | 3.700 | 3.740 | 3.740 | 9,132,720 |
| 2023-01-30 | 3.710 | 3.750 | 3.690 | 3.730 | 3.730 | 13,235,688 |
| 2023-01-20 | 3.650 | 3.690 | 3.630 | 3.680 | 3.680 | 9,111,490 |
| 2023-01-19 | 3.590 | 3.640 | 3.580 | 3.640 | 3.640 | 8,638,152 |
| 2023-01-18 | 3.560 | 3.610 | 3.530 | 3.600 | 3.600 | 12,221,342 |
| 2023-01-17 | 3.610 | 3.610 | 3.520 | 3.530 | 3.530 | 7,735,000 |
| 2023-01-16 | 3.530 | 3.590 | 3.520 | 3.590 | 3.590 | 8,831,295 |
| 2023-01-13 | 3.560 | 3.570 | 3.490 | 3.530 | 3.530 | 6,581,348 |
| 2023-01-12 | 3.510 | 3.560 | 3.500 | 3.540 | 3.540 | 6,783,404 |
| 2023-01-11 | 3.570 | 3.590 | 3.500 | 3.510 | 3.510 | 8,641,652 |
| 2023-01-10 | 3.590 | 3.590 | 3.530 | 3.550 | 3.550 | 5,307,952 |
| 2023-01-09 | 3.570 | 3.590 | 3.550 | 3.560 | 3.560 | 6,410,832 |
| 2023-01-06 | 3.590 | 3.610 | 3.550 | 3.550 | 3.550 | 8,275,367 |
| 2023-01-05 | 3.630 | 3.640 | 3.580 | 3.590 | 3.590 | 8,356,264 |
| 2023-01-04 | 3.590 | 3.640 | 3.580 | 3.630 | 3.630 | 10,598,284 |
| 2023-01-03 | 3.470 | 3.600 | 3.470 | 3.590 | 3.590 | 11,944,018 |
| 2022-12-30 | 3.450 | 3.500 | 3.440 | 3.490 | 3.490 | 6,785,800 |
| 2022-12-29 | 3.450 | 3.490 | 3.430 | 3.430 | 3.430 | 7,070,813 |
| 2022-12-28 | 3.510 | 3.530 | 3.450 | 3.470 | 3.470 | 7,681,800 |
| 2022-12-27 | 3.550 | 3.570 | 3.500 | 3.530 | 3.530 | 6,258,452 |
| 2022-12-26 | 3.550 | 3.580 | 3.530 | 3.550 | 3.550 | 6,843,000 |
| 2022-12-23 | 3.460 | 3.580 | 3.430 | 3.580 | 3.580 | 11,512,096 |
| 2022-12-22 | 3.510 | 3.550 | 3.450 | 3.460 | 3.460 | 7,401,100 |
| 2022-12-21 | 3.530 | 3.540 | 3.490 | 3.510 | 3.510 | 6,135,700 |
| 2022-12-20 | 3.540 | 3.580 | 3.510 | 3.540 | 3.540 | 5,848,744 |
| 2022-12-19 | 3.640 | 3.650 | 3.500 | 3.530 | 3.530 | 10,088,013 |
| 2022-12-16 | 3.670 | 3.690 | 3.620 | 3.630 | 3.630 | 8,975,633 |
| 2022-12-15 | 3.640 | 3.700 | 3.610 | 3.670 | 3.670 | 7,179,428 |
| 2022-12-14 | 3.690 | 3.700 | 3.630 | 3.640 | 3.640 | 8,567,689 |
| 2022-12-13 | 3.690 | 3.710 | 3.640 | 3.670 | 3.670 | 8,672,823 |
| 2022-12-12 | 3.680 | 3.710 | 3.650 | 3.700 | 3.700 | 7,938,042 |
| 2022-12-09 | 3.730 | 3.750 | 3.670 | 3.690 | 3.690 | 10,744,889 |
| 2022-12-08 | 3.810 | 3.810 | 3.720 | 3.730 | 3.730 | 8,767,700 |
| 2022-12-07 | 3.790 | 3.810 | 3.760 | 3.780 | 3.780 | 10,024,184 |
| 2022-12-06 | 3.880 | 3.890 | 3.790 | 3.800 | 3.800 | 10,679,711 |
| 2022-12-05 | 3.840 | 3.890 | 3.820 | 3.880 | 3.880 | 12,479,985 |
| 2022-12-02 | 3.750 | 3.850 | 3.750 | 3.840 | 3.840 | 22,377,955 |
| 2022-12-01 | 3.710 | 3.850 | 3.710 | 3.760 | 3.760 | 23,828,943 |
| 2022-11-30 | 3.700 | 3.710 | 3.670 | 3.700 | 3.700 | 9,175,670 |
| 2022-11-29 | 3.620 | 3.710 | 3.610 | 3.710 | 3.710 | 14,721,194 |
| 2022-11-28 | 3.650 | 3.670 | 3.600 | 3.620 | 3.620 | 13,916,097 |
| 2022-11-25 | 3.740 | 3.750 | 3.690 | 3.700 | 3.700 | 10,564,900 |
| 2022-11-24 | 3.780 | 3.790 | 3.690 | 3.710 | 3.710 | 16,692,564 |
| 2022-11-23 | 3.830 | 3.880 | 3.700 | 3.760 | 3.760 | 26,714,251 |
| 2022-11-22 | 3.880 | 4.060 | 3.860 | 3.930 | 3.930 | 27,489,906 |
| 2022-11-21 | 3.990 | 3.990 | 3.850 | 3.880 | 3.880 | 16,450,400 |
| 2022-11-18 | 3.960 | 4.060 | 3.960 | 3.990 | 3.990 | 20,337,062 |
| 2022-11-17 | 3.930 | 3.990 | 3.900 | 3.990 | 3.990 | 14,068,640 |
| 2022-11-16 | 3.900 | 3.970 | 3.890 | 3.920 | 3.920 | 15,660,140 |
| 2022-11-15 | 3.830 | 3.900 | 3.830 | 3.900 | 3.900 | 12,968,570 |
| 2022-11-14 | 3.810 | 3.870 | 3.780 | 3.860 | 3.860 | 16,418,150 |
| 2022-11-11 | 3.860 | 3.880 | 3.780 | 3.800 | 3.800 | 20,131,594 |
| 2022-11-10 | 3.700 | 3.820 | 3.700 | 3.800 | 3.800 | 14,604,738 |
| 2022-11-09 | 3.870 | 3.870 | 3.750 | 3.770 | 3.770 | 18,298,299 |
| 2022-11-08 | 3.810 | 3.890 | 3.750 | 3.860 | 3.860 | 26,617,300 |
| 2022-11-07 | 3.680 | 3.860 | 3.650 | 3.790 | 3.790 | 39,699,288 |
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.