Guangdong Eastone Century Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.970 | 3.980 | 3.890 | 3.930 | 3.930 | 23,103,726 |
| 2022-11-03 | 4.050 | 4.090 | 3.910 | 3.940 | 3.940 | 42,995,238 |
| 2022-11-02 | 3.940 | 4.270 | 3.930 | 4.120 | 4.120 | 49,248,263 |
| 2022-11-01 | 3.930 | 3.970 | 3.900 | 3.960 | 3.960 | 8,879,008 |
| 2022-10-31 | 3.760 | 3.980 | 3.760 | 3.920 | 3.920 | 11,547,060 |
| 2022-10-28 | 3.910 | 3.940 | 3.750 | 3.780 | 3.780 | 9,587,348 |
| 2022-10-27 | 3.900 | 3.970 | 3.900 | 3.940 | 3.940 | 11,403,759 |
| 2022-10-26 | 3.830 | 3.940 | 3.830 | 3.930 | 3.930 | 10,816,981 |
| 2022-10-25 | 3.870 | 3.870 | 3.760 | 3.810 | 3.810 | 11,410,986 |
| 2022-10-24 | 3.920 | 3.970 | 3.830 | 3.840 | 3.840 | 10,093,360 |
| 2022-10-21 | 3.940 | 3.950 | 3.880 | 3.910 | 3.910 | 7,858,180 |
| 2022-10-20 | 3.950 | 3.960 | 3.880 | 3.920 | 3.920 | 8,871,747 |
| 2022-10-19 | 3.900 | 3.960 | 3.870 | 3.920 | 3.920 | 10,682,410 |
| 2022-10-18 | 3.960 | 3.960 | 3.900 | 3.910 | 3.910 | 11,214,990 |
| 2022-10-17 | 3.830 | 3.940 | 3.810 | 3.930 | 3.930 | 13,447,957 |
| 2022-10-14 | 3.810 | 3.840 | 3.780 | 3.800 | 3.800 | 11,759,180 |
| 2022-10-13 | 3.700 | 3.810 | 3.680 | 3.780 | 3.780 | 14,073,927 |
| 2022-10-12 | 3.510 | 3.710 | 3.490 | 3.710 | 3.710 | 14,701,334 |
| 2022-10-11 | 3.470 | 3.550 | 3.460 | 3.530 | 3.530 | 6,035,632 |
| 2022-10-10 | 3.550 | 3.560 | 3.460 | 3.470 | 3.470 | 7,186,232 |
| 2022-09-30 | 3.550 | 3.600 | 3.520 | 3.520 | 3.520 | 5,730,873 |
| 2022-09-29 | 3.640 | 3.670 | 3.540 | 3.570 | 3.570 | 7,527,700 |
| 2022-09-28 | 3.710 | 3.710 | 3.610 | 3.620 | 3.620 | 6,679,514 |
| 2022-09-27 | 3.680 | 3.730 | 3.630 | 3.720 | 3.720 | 8,489,053 |
| 2022-09-26 | 3.750 | 3.750 | 3.620 | 3.650 | 3.650 | 9,231,185 |
| 2022-09-23 | 3.850 | 3.850 | 3.720 | 3.760 | 3.760 | 8,151,200 |
| 2022-09-22 | 3.870 | 3.910 | 3.820 | 3.830 | 3.830 | 6,897,549 |
| 2022-09-21 | 3.850 | 3.920 | 3.760 | 3.900 | 3.900 | 10,160,846 |
| 2022-09-20 | 3.850 | 3.920 | 3.840 | 3.850 | 3.850 | 6,661,000 |
| 2022-09-19 | 3.890 | 3.910 | 3.780 | 3.840 | 3.840 | 11,229,000 |
| 2022-09-16 | 4.010 | 4.020 | 3.880 | 3.890 | 3.890 | 13,401,983 |
| 2022-09-15 | 4.120 | 4.120 | 3.980 | 4.020 | 4.020 | 16,446,322 |
| 2022-09-14 | 4.080 | 4.110 | 4.040 | 4.090 | 4.090 | 12,807,900 |
| 2022-09-13 | 4.190 | 4.230 | 4.120 | 4.140 | 4.140 | 10,224,340 |
| 2022-09-09 | 4.230 | 4.240 | 4.160 | 4.170 | 4.170 | 9,942,380 |
| 2022-09-08 | 4.260 | 4.270 | 4.210 | 4.230 | 4.230 | 9,595,580 |
| 2022-09-07 | 4.340 | 4.360 | 4.240 | 4.260 | 4.260 | 12,989,994 |
| 2022-09-06 | 4.320 | 4.350 | 4.260 | 4.330 | 4.330 | 12,437,760 |
| 2022-09-05 | 4.340 | 4.380 | 4.270 | 4.290 | 4.290 | 15,227,090 |
| 2022-09-02 | 4.130 | 4.360 | 4.130 | 4.330 | 4.330 | 27,216,704 |
| 2022-09-01 | 4.120 | 4.190 | 4.090 | 4.120 | 4.120 | 10,321,400 |
| 2022-08-31 | 4.190 | 4.240 | 4.120 | 4.130 | 4.130 | 13,114,316 |
| 2022-08-30 | 4.160 | 4.230 | 4.110 | 4.180 | 4.180 | 13,144,768 |
| 2022-08-29 | 4.050 | 4.130 | 3.970 | 4.120 | 4.120 | 9,717,743 |
| 2022-08-26 | 4.130 | 4.180 | 4.050 | 4.050 | 4.050 | 12,894,500 |
| 2022-08-25 | 4.180 | 4.260 | 4.060 | 4.130 | 4.130 | 15,466,180 |
| 2022-08-24 | 4.300 | 4.340 | 4.150 | 4.160 | 4.160 | 17,272,691 |
| 2022-08-23 | 4.330 | 4.360 | 4.290 | 4.300 | 4.300 | 12,564,503 |
| 2022-08-22 | 4.310 | 4.400 | 4.300 | 4.350 | 4.350 | 13,314,465 |
| 2022-08-19 | 4.390 | 4.450 | 4.340 | 4.350 | 4.350 | 20,909,935 |
| 2022-08-18 | 4.380 | 4.390 | 4.310 | 4.380 | 4.380 | 11,444,339 |
| 2022-08-17 | 4.400 | 4.420 | 4.350 | 4.380 | 4.380 | 10,949,575 |
| 2022-08-16 | 4.380 | 4.460 | 4.340 | 4.400 | 4.400 | 14,657,449 |
| 2022-08-15 | 4.360 | 4.400 | 4.310 | 4.360 | 4.360 | 10,743,725 |
| 2022-08-12 | 4.470 | 4.470 | 4.380 | 4.390 | 4.390 | 14,005,563 |
| 2022-08-11 | 4.440 | 4.490 | 4.410 | 4.460 | 4.460 | 19,615,610 |
| 2022-08-10 | 4.390 | 4.440 | 4.380 | 4.410 | 4.410 | 14,182,661 |
| 2022-08-09 | 4.420 | 4.460 | 4.350 | 4.420 | 4.420 | 16,988,826 |
| 2022-08-08 | 4.380 | 4.410 | 4.340 | 4.390 | 4.390 | 15,701,272 |
| 2022-08-05 | 4.270 | 4.380 | 4.260 | 4.370 | 4.370 | 17,133,955 |
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.