Guangdong Eastone Century Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.100 | 5.810 | 5.080 | 5.550 | 5.550 | 98,664,259 |
| 2022-02-08 | 4.870 | 5.230 | 4.820 | 5.140 | 5.140 | 46,909,553 |
| 2022-02-07 | 5.000 | 5.030 | 4.860 | 4.890 | 4.890 | 25,446,029 |
| 2022-01-28 | 4.710 | 5.000 | 4.700 | 4.880 | 4.880 | 38,391,132 |
| 2022-01-27 | 4.860 | 4.910 | 4.650 | 4.660 | 4.660 | 27,896,852 |
| 2022-01-26 | 4.750 | 4.930 | 4.740 | 4.860 | 4.860 | 33,284,915 |
| 2022-01-25 | 5.210 | 5.240 | 4.720 | 4.750 | 4.750 | 46,341,858 |
| 2022-01-24 | 5.330 | 5.390 | 5.170 | 5.250 | 5.250 | 32,313,915 |
| 2022-01-21 | 5.280 | 5.550 | 5.270 | 5.350 | 5.350 | 40,563,336 |
| 2022-01-20 | 5.510 | 5.560 | 5.270 | 5.300 | 5.300 | 44,276,598 |
| 2022-01-19 | 5.450 | 5.540 | 5.360 | 5.530 | 5.530 | 53,778,355 |
| 2022-01-18 | 5.550 | 5.670 | 5.410 | 5.450 | 5.450 | 69,407,335 |
| 2022-01-17 | 5.360 | 5.590 | 5.360 | 5.560 | 5.560 | 60,389,629 |
| 2022-01-14 | 5.280 | 5.490 | 5.230 | 5.320 | 5.320 | 42,766,018 |
| 2022-01-13 | 5.300 | 5.480 | 5.260 | 5.310 | 5.310 | 46,666,400 |
| 2022-01-12 | 5.180 | 5.340 | 5.150 | 5.230 | 5.230 | 25,748,384 |
| 2022-01-11 | 5.170 | 5.290 | 5.090 | 5.160 | 5.160 | 24,976,040 |
| 2022-01-10 | 5.150 | 5.240 | 5.050 | 5.170 | 5.170 | 20,220,936 |
| 2022-01-07 | 5.320 | 5.360 | 5.120 | 5.140 | 5.140 | 27,450,889 |
| 2022-01-06 | 5.290 | 5.390 | 5.250 | 5.310 | 5.310 | 23,644,515 |
| 2022-01-05 | 5.380 | 5.400 | 5.260 | 5.330 | 5.330 | 28,784,793 |
| 2022-01-04 | 5.260 | 5.410 | 5.210 | 5.390 | 5.390 | 42,672,029 |
| 2021-12-31 | 5.250 | 5.350 | 5.140 | 5.280 | 5.280 | 34,581,898 |
| 2021-12-30 | 5.160 | 5.270 | 5.130 | 5.190 | 5.190 | 33,491,525 |
| 2021-12-29 | 5.150 | 5.220 | 4.980 | 5.120 | 5.120 | 38,343,748 |
| 2021-12-28 | 5.030 | 5.350 | 4.940 | 5.130 | 5.130 | 45,936,157 |
| 2021-12-27 | 4.930 | 5.030 | 4.830 | 4.950 | 4.950 | 15,907,760 |
| 2021-12-24 | 5.070 | 5.110 | 4.890 | 4.910 | 4.910 | 22,194,030 |
| 2021-12-23 | 5.100 | 5.100 | 5.030 | 5.050 | 5.050 | 20,570,811 |
| 2021-12-22 | 5.170 | 5.190 | 5.100 | 5.130 | 5.130 | 21,369,269 |
| 2021-12-21 | 5.060 | 5.200 | 5.020 | 5.160 | 5.160 | 31,186,190 |
| 2021-12-20 | 5.030 | 5.140 | 4.980 | 5.000 | 5.000 | 20,246,024 |
| 2021-12-17 | 5.030 | 5.090 | 4.990 | 5.050 | 5.050 | 25,343,487 |
| 2021-12-16 | 4.890 | 5.050 | 4.880 | 5.050 | 5.050 | 28,590,777 |
| 2021-12-15 | 4.880 | 5.010 | 4.870 | 4.900 | 4.900 | 20,860,100 |
| 2021-12-14 | 4.860 | 4.920 | 4.790 | 4.880 | 4.880 | 19,755,099 |
| 2021-12-13 | 4.740 | 4.860 | 4.700 | 4.860 | 4.860 | 21,159,056 |
| 2021-12-10 | 4.800 | 4.800 | 4.710 | 4.740 | 4.740 | 13,907,959 |
| 2021-12-09 | 4.840 | 4.860 | 4.780 | 4.810 | 4.810 | 13,010,428 |
| 2021-12-08 | 4.820 | 4.870 | 4.780 | 4.840 | 4.840 | 12,071,654 |
| 2021-12-07 | 4.970 | 4.970 | 4.770 | 4.810 | 4.810 | 16,603,500 |
| 2021-12-06 | 5.060 | 5.070 | 4.920 | 4.940 | 4.940 | 14,312,278 |
| 2021-12-03 | 5.090 | 5.200 | 5.050 | 5.060 | 5.060 | 18,207,452 |
| 2021-12-02 | 5.180 | 5.190 | 5.040 | 5.050 | 5.050 | 14,400,819 |
| 2021-12-01 | 5.090 | 5.180 | 5.040 | 5.180 | 5.180 | 23,643,719 |
| 2021-11-30 | 4.970 | 5.110 | 4.950 | 5.080 | 5.080 | 23,104,618 |
| 2021-11-29 | 4.970 | 4.980 | 4.870 | 4.930 | 4.930 | 14,365,139 |
| 2021-11-26 | 5.030 | 5.080 | 4.970 | 5.000 | 5.000 | 14,103,354 |
| 2021-11-25 | 5.100 | 5.170 | 5.060 | 5.070 | 5.070 | 15,552,615 |
| 2021-11-24 | 5.100 | 5.150 | 5.020 | 5.110 | 5.110 | 18,641,483 |
| 2021-11-23 | 5.080 | 5.080 | 4.980 | 5.070 | 5.070 | 13,640,624 |
| 2021-11-22 | 5.060 | 5.060 | 4.960 | 5.020 | 5.020 | 15,282,413 |
| 2021-11-19 | 5.060 | 5.090 | 4.960 | 5.030 | 5.030 | 18,827,870 |
| 2021-11-18 | 5.190 | 5.190 | 5.020 | 5.030 | 5.030 | 19,155,254 |
| 2021-11-17 | 5.020 | 5.180 | 4.980 | 5.140 | 5.140 | 21,907,062 |
| 2021-11-16 | 5.030 | 5.110 | 4.980 | 5.000 | 5.000 | 24,176,914 |
| 2021-11-15 | 4.970 | 5.040 | 4.900 | 5.020 | 5.020 | 22,052,747 |
| 2021-11-12 | 4.800 | 4.990 | 4.800 | 4.940 | 4.940 | 21,755,446 |
| 2021-11-11 | 4.700 | 4.870 | 4.700 | 4.810 | 4.810 | 18,607,344 |
| 2021-11-10 | 4.680 | 4.750 | 4.680 | 4.720 | 4.720 | 13,339,142 |
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.