Guangdong Eastone Century Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.070 | 4.170 | 4.020 | 4.030 | 4.030 | 24,029,994 |
| 2022-05-10 | 3.960 | 4.070 | 3.940 | 4.070 | 4.070 | 15,175,439 |
| 2022-05-09 | 3.920 | 4.060 | 3.910 | 4.000 | 4.000 | 13,354,700 |
| 2022-05-06 | 3.910 | 4.010 | 3.860 | 3.930 | 3.930 | 13,332,692 |
| 2022-05-05 | 3.980 | 4.070 | 3.940 | 3.990 | 3.990 | 16,001,106 |
| 2022-04-29 | 3.880 | 4.030 | 3.870 | 3.980 | 3.980 | 21,438,893 |
| 2022-04-28 | 4.000 | 4.020 | 3.780 | 3.840 | 3.840 | 21,402,251 |
| 2022-04-27 | 3.730 | 4.060 | 3.700 | 4.040 | 4.040 | 30,868,996 |
| 2022-04-26 | 4.040 | 4.110 | 3.880 | 3.900 | 3.900 | 19,878,508 |
| 2022-04-25 | 4.320 | 4.380 | 3.980 | 3.990 | 3.990 | 26,177,927 |
| 2022-04-22 | 4.430 | 4.510 | 4.380 | 4.440 | 4.440 | 13,643,766 |
| 2022-04-21 | 4.580 | 4.680 | 4.400 | 4.450 | 4.450 | 21,539,746 |
| 2022-04-20 | 4.770 | 4.810 | 4.630 | 4.630 | 4.630 | 14,300,230 |
| 2022-04-19 | 4.740 | 4.780 | 4.630 | 4.730 | 4.730 | 15,318,249 |
| 2022-04-18 | 4.680 | 4.750 | 4.580 | 4.750 | 4.750 | 14,602,960 |
| 2022-04-15 | 4.820 | 4.880 | 4.680 | 4.710 | 4.710 | 23,450,780 |
| 2022-04-14 | 4.950 | 4.980 | 4.860 | 4.900 | 4.900 | 16,684,606 |
| 2022-04-13 | 5.090 | 5.090 | 4.850 | 4.860 | 4.860 | 26,026,287 |
| 2022-04-12 | 5.030 | 5.110 | 4.980 | 5.110 | 5.110 | 19,044,316 |
| 2022-04-11 | 5.040 | 5.130 | 4.950 | 5.010 | 5.010 | 23,258,699 |
| 2022-04-08 | 5.260 | 5.300 | 5.080 | 5.080 | 5.080 | 32,415,887 |
| 2022-04-07 | 5.520 | 5.530 | 5.250 | 5.250 | 5.250 | 38,508,128 |
| 2022-04-06 | 5.350 | 5.600 | 5.310 | 5.540 | 5.540 | 39,950,017 |
| 2022-04-01 | 5.540 | 5.630 | 5.360 | 5.400 | 5.400 | 46,404,789 |
| 2022-03-31 | 5.670 | 5.760 | 5.520 | 5.590 | 5.590 | 45,822,696 |
| 2022-03-30 | 5.510 | 5.840 | 5.510 | 5.700 | 5.700 | 50,089,050 |
| 2022-03-29 | 5.750 | 5.780 | 5.480 | 5.480 | 5.480 | 42,673,498 |
| 2022-03-28 | 5.600 | 5.770 | 5.480 | 5.770 | 5.770 | 38,289,705 |
| 2022-03-25 | 5.620 | 5.760 | 5.550 | 5.670 | 5.670 | 51,216,562 |
| 2022-03-24 | 5.950 | 6.100 | 5.650 | 5.670 | 5.670 | 73,715,142 |
| 2022-03-23 | 5.740 | 6.150 | 5.720 | 5.950 | 5.950 | 89,784,881 |
| 2022-03-22 | 5.900 | 5.910 | 5.700 | 5.780 | 5.780 | 63,547,153 |
| 2022-03-21 | 5.950 | 5.970 | 5.840 | 5.970 | 5.970 | 73,537,055 |
| 2022-03-18 | 5.840 | 6.190 | 5.730 | 6.030 | 6.030 | 110,794,811 |
| 2022-03-17 | 5.900 | 5.970 | 5.760 | 5.820 | 5.820 | 114,028,948 |
| 2022-03-16 | 5.680 | 6.120 | 5.600 | 5.910 | 5.910 | 136,310,162 |
| 2022-03-15 | 5.460 | 5.980 | 5.370 | 5.540 | 5.540 | 114,186,538 |
| 2022-03-14 | 5.590 | 5.690 | 5.420 | 5.430 | 5.430 | 41,036,204 |
| 2022-03-11 | 5.330 | 5.650 | 5.320 | 5.630 | 5.630 | 53,820,560 |
| 2022-03-10 | 5.470 | 5.590 | 5.350 | 5.410 | 5.410 | 46,575,744 |
| 2022-03-09 | 5.300 | 5.430 | 5.060 | 5.390 | 5.390 | 48,744,308 |
| 2022-03-08 | 5.250 | 5.360 | 5.180 | 5.230 | 5.230 | 30,641,245 |
| 2022-03-07 | 5.350 | 5.410 | 5.230 | 5.280 | 5.280 | 24,464,022 |
| 2022-03-04 | 5.560 | 5.620 | 5.360 | 5.370 | 5.370 | 36,934,553 |
| 2022-03-03 | 5.780 | 5.790 | 5.570 | 5.620 | 5.620 | 34,514,365 |
| 2022-03-02 | 5.710 | 5.780 | 5.660 | 5.710 | 5.710 | 43,868,505 |
| 2022-03-01 | 5.570 | 5.890 | 5.500 | 5.800 | 5.800 | 71,334,406 |
| 2022-02-28 | 5.460 | 5.690 | 5.400 | 5.540 | 5.540 | 42,511,046 |
| 2022-02-25 | 5.510 | 5.680 | 5.420 | 5.450 | 5.450 | 39,166,747 |
| 2022-02-24 | 5.800 | 5.800 | 5.320 | 5.460 | 5.460 | 65,228,824 |
| 2022-02-23 | 5.680 | 5.730 | 5.530 | 5.710 | 5.710 | 46,608,267 |
| 2022-02-22 | 5.720 | 5.890 | 5.560 | 5.680 | 5.680 | 62,132,218 |
| 2022-02-21 | 5.670 | 5.900 | 5.640 | 5.830 | 5.830 | 63,567,239 |
| 2022-02-18 | 5.470 | 5.780 | 5.450 | 5.660 | 5.660 | 62,211,488 |
| 2022-02-17 | 5.510 | 5.680 | 5.470 | 5.530 | 5.530 | 49,029,309 |
| 2022-02-16 | 5.570 | 5.610 | 5.450 | 5.570 | 5.570 | 42,500,253 |
| 2022-02-15 | 5.450 | 5.580 | 5.330 | 5.500 | 5.500 | 46,876,901 |
| 2022-02-14 | 5.490 | 5.550 | 5.400 | 5.480 | 5.480 | 43,437,745 |
| 2022-02-11 | 5.520 | 5.570 | 5.360 | 5.420 | 5.420 | 42,892,448 |
| 2022-02-10 | 5.540 | 5.580 | 5.440 | 5.520 | 5.520 | 57,081,256 |
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.