Guangdong Eastone Century Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5.860 | 5.900 | 5.660 | 5.830 | 5.830 | 41,843,621 |
| 2026-04-23 | 6.290 | 6.310 | 5.820 | 5.900 | 5.900 | 79,617,328 |
| 2026-04-22 | 6.260 | 6.450 | 6.220 | 6.450 | 6.450 | 35,592,047 |
| 2026-04-21 | 6.350 | 6.390 | 6.220 | 6.300 | 6.300 | 22,187,000 |
| 2026-04-20 | 6.360 | 6.430 | 6.340 | 6.390 | 6.390 | 26,973,119 |
| 2026-04-17 | 6.300 | 6.410 | 6.200 | 6.380 | 6.380 | 40,480,859 |
| 2026-04-16 | 6.200 | 6.350 | 6.150 | 6.330 | 6.330 | 42,176,473 |
| 2026-04-15 | 6.270 | 6.280 | 6.100 | 6.160 | 6.160 | 23,639,381 |
| 2026-04-14 | 6.230 | 6.310 | 6.190 | 6.270 | 6.270 | 25,469,539 |
| 2026-04-13 | 6.080 | 6.200 | 6.070 | 6.180 | 6.180 | 18,224,119 |
| 2026-04-10 | 6.190 | 6.300 | 6.130 | 6.150 | 6.150 | 24,510,740 |
| 2026-04-09 | 6.220 | 6.260 | 6.080 | 6.140 | 6.140 | 28,818,100 |
| 2026-04-08 | 6.070 | 6.290 | 6.040 | 6.280 | 6.280 | 41,956,512 |
| 2026-04-07 | 5.870 | 5.950 | 5.820 | 5.880 | 5.880 | 20,850,699 |
| 2026-04-03 | 5.960 | 6.020 | 5.870 | 5.870 | 5.870 | 28,079,051 |
| 2026-04-02 | 6.020 | 6.090 | 5.850 | 5.910 | 5.910 | 23,089,891 |
| 2026-04-01 | 6.070 | 6.100 | 5.940 | 6.050 | 6.050 | 30,963,221 |
| 2026-03-31 | 5.880 | 6.030 | 5.870 | 5.890 | 5.890 | 35,497,262 |
| 2026-03-30 | 5.730 | 5.930 | 5.620 | 5.920 | 5.920 | 30,033,539 |
| 2026-03-27 | 5.730 | 5.940 | 5.710 | 5.860 | 5.860 | 27,527,100 |
| 2026-03-26 | 6.130 | 6.180 | 5.810 | 5.840 | 5.840 | 41,482,922 |
| 2026-03-25 | 6.090 | 6.260 | 6.090 | 6.170 | 6.170 | 35,825,129 |
| 2026-03-24 | 6.040 | 6.080 | 5.800 | 6.060 | 6.060 | 37,358,398 |
| 2026-03-23 | 6.260 | 6.290 | 5.780 | 5.900 | 5.900 | 52,796,820 |
| 2026-03-20 | 6.740 | 6.820 | 6.400 | 6.410 | 6.410 | 37,522,754 |
| 2026-03-19 | 6.730 | 6.830 | 6.690 | 6.720 | 6.720 | 30,887,500 |
| 2026-03-18 | 6.550 | 6.870 | 6.530 | 6.860 | 6.860 | 47,805,207 |
| 2026-03-17 | 6.780 | 6.790 | 6.470 | 6.490 | 6.490 | 34,264,910 |
| 2026-03-16 | 6.650 | 6.800 | 6.610 | 6.780 | 6.780 | 31,885,711 |
| 2026-03-13 | 6.790 | 6.900 | 6.630 | 6.670 | 6.670 | 35,951,680 |
| 2026-03-12 | 7.000 | 7.070 | 6.830 | 6.870 | 6.870 | 45,951,191 |
| 2026-03-11 | 7.040 | 7.170 | 7.000 | 7.090 | 7.090 | 86,477,008 |
| 2026-03-10 | 6.610 | 7.370 | 6.580 | 7.020 | 7.020 | 103,651,297 |
| 2026-03-09 | 6.340 | 6.540 | 6.190 | 6.510 | 6.510 | 32,630,551 |
| 2026-03-06 | 6.420 | 6.520 | 6.400 | 6.470 | 6.470 | 23,465,801 |
| 2026-03-05 | 6.400 | 6.550 | 6.400 | 6.470 | 6.470 | 29,876,350 |
| 2026-03-04 | 6.200 | 6.360 | 6.180 | 6.260 | 6.260 | 28,139,070 |
| 2026-03-03 | 6.700 | 6.860 | 6.300 | 6.330 | 6.330 | 48,585,621 |
| 2026-03-02 | 6.920 | 7.020 | 6.670 | 6.690 | 6.690 | 46,674,078 |
| 2026-02-27 | 7.040 | 7.110 | 6.960 | 7.090 | 7.090 | 33,608,738 |
| 2026-02-26 | 7.000 | 7.150 | 6.960 | 7.100 | 7.100 | 43,606,879 |
| 2026-02-25 | 7.020 | 7.130 | 6.940 | 6.980 | 6.980 | 35,763,273 |
| 2026-02-24 | 7.170 | 7.240 | 6.990 | 7.010 | 7.010 | 36,993,820 |
| 2026-02-13 | 6.950 | 7.150 | 6.940 | 7.010 | 7.010 | 32,884,160 |
| 2026-02-12 | 7.000 | 7.080 | 6.890 | 7.010 | 7.010 | 27,752,750 |
| 2026-02-11 | 7.100 | 7.160 | 6.990 | 7.000 | 7.000 | 33,416,840 |
| 2026-02-10 | 7.020 | 7.180 | 7.000 | 7.060 | 7.060 | 45,694,008 |
| 2026-02-09 | 6.870 | 7.040 | 6.850 | 7.040 | 7.040 | 42,732,688 |
| 2026-02-06 | 6.730 | 6.860 | 6.640 | 6.740 | 6.740 | 25,182,770 |
| 2026-02-05 | 6.780 | 6.900 | 6.760 | 6.810 | 6.810 | 24,177,779 |
| 2026-02-04 | 6.960 | 7.000 | 6.740 | 6.850 | 6.850 | 32,972,809 |
| 2026-02-03 | 6.690 | 6.930 | 6.690 | 6.920 | 6.920 | 41,299,301 |
| 2026-02-02 | 6.620 | 6.780 | 6.580 | 6.610 | 6.610 | 35,714,160 |
| 2026-01-30 | 6.620 | 6.690 | 6.470 | 6.550 | 6.550 | 33,337,359 |
| 2026-01-29 | 6.650 | 6.880 | 6.530 | 6.700 | 6.700 | 37,980,871 |
| 2026-01-28 | 6.770 | 6.850 | 6.680 | 6.730 | 6.730 | 29,813,090 |
| 2026-01-27 | 6.850 | 6.860 | 6.630 | 6.780 | 6.780 | 33,349,000 |
| 2026-01-26 | 6.990 | 7.020 | 6.720 | 6.860 | 6.860 | 61,241,961 |
| 2026-01-23 | 6.910 | 7.130 | 6.810 | 7.060 | 7.060 | 90,363,008 |
| 2026-01-22 | 6.510 | 6.750 | 6.500 | 6.710 | 6.710 | 52,544,500 |
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.