Guangdong Eastone Century Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.000 | 4.200 | 3.960 | 4.150 | 4.150 | 35,101,703 |
| 2026-07-22 | 4.060 | 4.070 | 3.950 | 4.030 | 4.030 | 29,755,172 |
| 2026-07-21 | 4.130 | 4.260 | 3.910 | 4.140 | 4.140 | 46,936,125 |
| 2026-07-20 | 4.010 | 4.160 | 3.920 | 4.050 | 4.050 | 28,308,633 |
| 2026-07-17 | 4.190 | 4.300 | 4.000 | 4.010 | 4.010 | 29,162,787 |
| 2026-07-16 | 3.980 | 4.310 | 3.970 | 4.240 | 4.240 | 43,359,801 |
| 2026-07-15 | 3.950 | 4.090 | 3.950 | 4.030 | 4.030 | 19,499,500 |
| 2026-07-14 | 3.910 | 4.000 | 3.810 | 3.990 | 3.990 | 20,246,494 |
| 2026-07-13 | 4.120 | 4.160 | 3.890 | 3.910 | 3.910 | 25,660,947 |
| 2026-07-10 | 4.020 | 4.260 | 3.960 | 4.150 | 4.150 | 31,969,219 |
| 2026-07-09 | 4.000 | 4.070 | 3.880 | 4.040 | 4.040 | 22,832,646 |
| 2026-07-08 | 4.020 | 4.070 | 3.940 | 4.020 | 4.020 | 20,544,428 |
| 2026-07-07 | 4.120 | 4.160 | 3.960 | 4.000 | 4.000 | 19,049,537 |
| 2026-07-06 | 4.250 | 4.300 | 4.090 | 4.110 | 4.110 | 22,467,938 |
| 2026-07-03 | 4.230 | 4.310 | 4.180 | 4.270 | 4.270 | 25,733,301 |
| 2026-07-02 | 4.240 | 4.390 | 4.200 | 4.240 | 4.240 | 31,484,396 |
| 2026-07-01 | 4.200 | 4.340 | 4.150 | 4.270 | 4.270 | 26,604,703 |
| 2026-06-30 | 4.100 | 4.200 | 4.070 | 4.170 | 4.170 | 22,224,377 |
| 2026-06-29 | 4.160 | 4.200 | 4.020 | 4.100 | 4.100 | 25,448,205 |
| 2026-06-26 | 4.360 | 4.370 | 4.180 | 4.190 | 4.190 | 27,413,027 |
| 2026-06-25 | 4.490 | 4.560 | 4.350 | 4.380 | 4.380 | 24,450,119 |
| 2026-06-24 | 4.720 | 4.760 | 4.390 | 4.500 | 4.500 | 32,181,164 |
| 2026-06-23 | 4.610 | 4.830 | 4.610 | 4.730 | 4.730 | 32,050,863 |
| 2026-06-22 | 4.640 | 4.670 | 4.450 | 4.660 | 4.660 | 29,120,504 |
| 2026-06-18 | 4.680 | 4.740 | 4.600 | 4.660 | 4.660 | 23,099,561 |
| 2026-06-17 | 4.770 | 4.790 | 4.640 | 4.710 | 4.710 | 23,602,320 |
| 2026-06-16 | 4.730 | 4.810 | 4.590 | 4.790 | 4.790 | 28,641,670 |
| 2026-06-15 | 4.660 | 4.740 | 4.640 | 4.730 | 4.730 | 20,878,471 |
| 2026-06-12 | 4.650 | 4.680 | 4.530 | 4.610 | 4.610 | 25,746,070 |
| 2026-06-11 | 4.670 | 4.710 | 4.490 | 4.550 | 4.550 | 28,082,080 |
| 2026-06-10 | 4.830 | 4.860 | 4.620 | 4.750 | 4.750 | 29,106,990 |
| 2026-06-09 | 4.820 | 4.900 | 4.770 | 4.870 | 4.870 | 21,176,928 |
| 2026-06-08 | 4.810 | 4.970 | 4.690 | 4.790 | 4.790 | 26,968,871 |
| 2026-06-05 | 4.860 | 5.070 | 4.780 | 4.980 | 4.980 | 34,683,078 |
| 2026-06-04 | 5.020 | 5.100 | 4.830 | 4.880 | 4.880 | 34,430,441 |
| 2026-06-03 | 5.130 | 5.250 | 5.040 | 5.080 | 5.080 | 27,951,301 |
| 2026-06-02 | 5.340 | 5.340 | 5.030 | 5.150 | 5.150 | 33,129,891 |
| 2026-06-01 | 5.280 | 5.410 | 5.200 | 5.350 | 5.350 | 32,817,059 |
| 2026-05-29 | 5.790 | 5.810 | 5.280 | 5.310 | 5.310 | 57,850,859 |
| 2026-05-28 | 5.880 | 5.900 | 5.680 | 5.810 | 5.810 | 54,818,711 |
| 2026-05-27 | 6.150 | 6.300 | 5.930 | 5.970 | 5.970 | 65,984,477 |
| 2026-05-26 | 6.210 | 6.350 | 6.070 | 6.260 | 6.260 | 73,694,391 |
| 2026-05-25 | 6.150 | 6.340 | 6.040 | 6.300 | 6.300 | 90,890,234 |
| 2026-05-22 | 6.340 | 6.390 | 5.980 | 6.140 | 6.140 | 108,591,508 |
| 2026-05-21 | 6.150 | 6.980 | 6.100 | 6.400 | 6.400 | 152,025,203 |
| 2026-05-20 | 6.080 | 6.210 | 5.950 | 6.030 | 6.030 | 42,490,602 |
| 2026-05-19 | 6.040 | 6.300 | 6.010 | 6.160 | 6.160 | 39,780,871 |
| 2026-05-18 | 5.890 | 6.120 | 5.860 | 6.040 | 6.040 | 36,357,090 |
| 2026-05-15 | 6.100 | 6.160 | 5.850 | 5.890 | 5.890 | 48,262,020 |
| 2026-05-14 | 6.390 | 6.430 | 6.070 | 6.080 | 6.080 | 60,088,961 |
| 2026-05-13 | 6.410 | 6.630 | 6.280 | 6.320 | 6.320 | 97,327,883 |
| 2026-05-12 | 6.100 | 6.740 | 6.010 | 6.360 | 6.360 | 120,832,492 |
| 2026-05-11 | 5.990 | 6.020 | 5.870 | 5.930 | 5.930 | 26,694,350 |
| 2026-05-08 | 5.860 | 5.970 | 5.810 | 5.950 | 5.950 | 25,425,730 |
| 2026-05-07 | 5.860 | 5.890 | 5.810 | 5.880 | 5.880 | 24,732,939 |
| 2026-05-06 | 5.800 | 5.890 | 5.750 | 5.820 | 5.820 | 28,222,801 |
| 2026-04-30 | 5.800 | 5.820 | 5.690 | 5.720 | 5.720 | 21,352,510 |
| 2026-04-29 | 5.660 | 5.820 | 5.660 | 5.780 | 5.780 | 20,642,420 |
| 2026-04-28 | 5.820 | 5.860 | 5.660 | 5.700 | 5.700 | 26,003,289 |
| 2026-04-27 | 5.780 | 5.880 | 5.610 | 5.880 | 5.880 | 33,243,359 |
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.