Guangdong Eastone Century Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.170 | 4.270 | 4.170 | 4.270 | 4.270 | 11,576,505 |
| 2022-08-03 | 4.150 | 4.310 | 4.140 | 4.150 | 4.150 | 17,070,184 |
| 2022-08-02 | 4.320 | 4.330 | 4.080 | 4.130 | 4.130 | 22,354,155 |
| 2022-08-01 | 4.350 | 4.390 | 4.290 | 4.370 | 4.370 | 13,733,704 |
| 2022-07-29 | 4.350 | 4.370 | 4.310 | 4.320 | 4.320 | 12,750,380 |
| 2022-07-28 | 4.340 | 4.380 | 4.310 | 4.330 | 4.330 | 16,209,435 |
| 2022-07-27 | 4.240 | 4.320 | 4.220 | 4.300 | 4.300 | 13,806,764 |
| 2022-07-26 | 4.240 | 4.260 | 4.170 | 4.260 | 4.260 | 9,345,444 |
| 2022-07-25 | 4.270 | 4.300 | 4.180 | 4.210 | 4.210 | 9,756,411 |
| 2022-07-22 | 4.250 | 4.310 | 4.220 | 4.260 | 4.260 | 11,127,732 |
| 2022-07-21 | 4.230 | 4.300 | 4.220 | 4.250 | 4.250 | 11,927,160 |
| 2022-07-20 | 4.300 | 4.300 | 4.230 | 4.260 | 4.260 | 11,934,397 |
| 2022-07-19 | 4.190 | 4.290 | 4.130 | 4.280 | 4.280 | 24,786,263 |
| 2022-07-18 | 3.970 | 4.160 | 3.970 | 4.150 | 4.150 | 19,913,719 |
| 2022-07-15 | 4.100 | 4.120 | 3.960 | 3.960 | 3.960 | 18,073,439 |
| 2022-07-14 | 4.170 | 4.200 | 4.100 | 4.120 | 4.120 | 10,548,081 |
| 2022-07-13 | 4.060 | 4.180 | 4.060 | 4.170 | 4.170 | 11,517,294 |
| 2022-07-12 | 4.170 | 4.210 | 4.070 | 4.080 | 4.080 | 11,925,059 |
| 2022-07-11 | 4.260 | 4.300 | 4.150 | 4.190 | 4.190 | 12,361,088 |
| 2022-07-08 | 4.200 | 4.330 | 4.190 | 4.270 | 4.270 | 15,470,627 |
| 2022-07-07 | 4.200 | 4.220 | 4.160 | 4.200 | 4.200 | 9,996,000 |
| 2022-07-06 | 4.230 | 4.260 | 4.120 | 4.170 | 4.170 | 12,455,298 |
| 2022-07-05 | 4.260 | 4.300 | 4.170 | 4.220 | 4.220 | 15,626,792 |
| 2022-07-04 | 4.330 | 4.340 | 4.250 | 4.270 | 4.270 | 13,567,842 |
| 2022-07-01 | 4.390 | 4.400 | 4.310 | 4.330 | 4.330 | 15,006,967 |
| 2022-06-30 | 4.330 | 4.450 | 4.330 | 4.370 | 4.370 | 22,990,756 |
| 2022-06-29 | 4.340 | 4.530 | 4.280 | 4.370 | 4.370 | 36,686,738 |
| 2022-06-28 | 4.250 | 4.350 | 4.230 | 4.340 | 4.340 | 24,940,956 |
| 2022-06-27 | 4.250 | 4.270 | 4.220 | 4.260 | 4.260 | 14,836,591 |
| 2022-06-24 | 4.290 | 4.290 | 4.230 | 4.250 | 4.250 | 14,062,861 |
| 2022-06-23 | 4.170 | 4.260 | 4.170 | 4.260 | 4.260 | 12,493,549 |
| 2022-06-22 | 4.300 | 4.300 | 4.170 | 4.180 | 4.180 | 11,659,057 |
| 2022-06-21 | 4.270 | 4.300 | 4.210 | 4.280 | 4.280 | 15,370,944 |
| 2022-06-20 | 4.200 | 4.260 | 4.190 | 4.250 | 4.250 | 13,292,091 |
| 2022-06-17 | 4.240 | 4.310 | 4.170 | 4.220 | 4.220 | 17,429,069 |
| 2022-06-16 | 4.220 | 4.310 | 4.200 | 4.280 | 4.280 | 21,842,569 |
| 2022-06-15 | 4.190 | 4.260 | 4.150 | 4.190 | 4.190 | 21,860,320 |
| 2022-06-14 | 4.130 | 4.170 | 4.020 | 4.170 | 4.170 | 15,246,714 |
| 2022-06-13 | 4.120 | 4.160 | 4.090 | 4.150 | 4.150 | 10,726,140 |
| 2022-06-10 | 4.050 | 4.150 | 4.050 | 4.130 | 4.130 | 11,793,706 |
| 2022-06-09 | 4.160 | 4.190 | 4.060 | 4.070 | 4.070 | 12,737,623 |
| 2022-06-08 | 4.190 | 4.220 | 4.090 | 4.180 | 4.180 | 13,420,275 |
| 2022-06-07 | 4.240 | 4.260 | 4.140 | 4.190 | 4.190 | 13,538,789 |
| 2022-06-06 | 4.180 | 4.250 | 4.170 | 4.250 | 4.250 | 15,447,072 |
| 2022-06-02 | 4.130 | 4.190 | 4.070 | 4.180 | 4.180 | 14,795,813 |
| 2022-06-01 | 4.110 | 4.190 | 4.090 | 4.150 | 4.150 | 18,288,910 |
| 2022-05-31 | 4.090 | 4.120 | 4.010 | 4.110 | 4.110 | 14,239,891 |
| 2022-05-30 | 4.080 | 4.120 | 4.030 | 4.070 | 4.070 | 10,403,668 |
| 2022-05-27 | 4.150 | 4.150 | 4.050 | 4.080 | 4.080 | 11,873,443 |
| 2022-05-26 | 4.090 | 4.120 | 3.980 | 4.090 | 4.090 | 14,022,927 |
| 2022-05-25 | 3.940 | 4.050 | 3.940 | 4.050 | 4.050 | 11,886,775 |
| 2022-05-24 | 4.170 | 4.190 | 3.940 | 3.950 | 3.950 | 19,073,000 |
| 2022-05-23 | 4.110 | 4.170 | 4.100 | 4.170 | 4.170 | 16,560,184 |
| 2022-05-20 | 4.080 | 4.110 | 4.060 | 4.100 | 4.100 | 14,659,173 |
| 2022-05-19 | 3.980 | 4.090 | 3.950 | 4.090 | 4.090 | 14,458,718 |
| 2022-05-18 | 4.020 | 4.090 | 4.010 | 4.050 | 4.050 | 18,676,503 |
| 2022-05-17 | 4.020 | 4.040 | 3.910 | 3.980 | 3.980 | 14,198,323 |
| 2022-05-16 | 4.080 | 4.130 | 4.010 | 4.030 | 4.030 | 11,636,405 |
| 2022-05-13 | 4.060 | 4.080 | 3.990 | 4.060 | 4.060 | 12,040,203 |
| 2022-05-12 | 3.990 | 4.100 | 3.980 | 4.070 | 4.070 | 13,618,400 |
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.