Guangdong Eastone Century Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.380 | 6.500 | 6.320 | 6.470 | 6.470 | 28,595,600 |
| 2026-01-20 | 6.580 | 6.660 | 6.360 | 6.430 | 6.430 | 44,655,848 |
| 2026-01-19 | 6.410 | 6.500 | 6.340 | 6.460 | 6.460 | 29,773,000 |
| 2026-01-16 | 6.680 | 6.720 | 6.400 | 6.500 | 6.500 | 43,168,684 |
| 2026-01-15 | 6.850 | 6.930 | 6.610 | 6.700 | 6.700 | 57,553,264 |
| 2026-01-14 | 6.860 | 7.130 | 6.810 | 6.950 | 6.950 | 74,176,501 |
| 2026-01-13 | 7.040 | 7.100 | 6.810 | 6.850 | 6.850 | 82,068,988 |
| 2026-01-12 | 6.960 | 7.280 | 6.930 | 7.070 | 7.070 | 113,568,093 |
| 2026-01-09 | 6.710 | 6.850 | 6.520 | 6.750 | 6.750 | 106,954,509 |
| 2026-01-08 | 6.300 | 6.520 | 6.250 | 6.490 | 6.490 | 44,246,245 |
| 2026-01-07 | 6.410 | 6.470 | 6.310 | 6.340 | 6.340 | 60,196,912 |
| 2026-01-06 | 6.130 | 6.630 | 6.110 | 6.530 | 6.530 | 95,451,492 |
| 2026-01-05 | 5.930 | 6.290 | 5.910 | 6.150 | 6.150 | 46,775,371 |
| 2025-12-31 | 5.880 | 6.020 | 5.850 | 5.910 | 5.910 | 21,056,076 |
| 2025-12-30 | 5.960 | 6.000 | 5.880 | 5.900 | 5.900 | 18,941,376 |
| 2025-12-29 | 6.010 | 6.080 | 5.970 | 5.980 | 5.980 | 15,102,301 |
| 2025-12-26 | 6.010 | 6.090 | 5.960 | 6.020 | 6.020 | 21,893,646 |
| 2025-12-25 | 5.920 | 6.070 | 5.920 | 6.050 | 6.050 | 20,275,365 |
| 2025-12-24 | 5.870 | 5.990 | 5.830 | 5.950 | 5.950 | 16,857,350 |
| 2025-12-23 | 6.040 | 6.060 | 5.850 | 5.880 | 5.880 | 31,342,224 |
| 2025-12-22 | 6.110 | 6.270 | 6.050 | 6.070 | 6.070 | 26,015,792 |
| 2025-12-19 | 5.960 | 6.170 | 5.960 | 6.120 | 6.120 | 25,472,496 |
| 2025-12-18 | 5.960 | 6.140 | 5.910 | 5.980 | 5.980 | 26,806,121 |
| 2025-12-17 | 6.100 | 6.250 | 5.900 | 6.020 | 6.020 | 41,777,126 |
| 2025-12-16 | 6.430 | 6.580 | 6.060 | 6.130 | 6.130 | 59,845,934 |
| 2025-12-15 | 6.000 | 6.070 | 5.860 | 5.980 | 5.980 | 21,679,469 |
| 2025-12-12 | 6.100 | 6.280 | 6.010 | 6.040 | 6.040 | 21,905,936 |
| 2025-12-11 | 6.290 | 6.320 | 6.100 | 6.120 | 6.120 | 23,788,057 |
| 2025-12-10 | 6.370 | 6.390 | 6.200 | 6.330 | 6.330 | 26,239,092 |
| 2025-12-09 | 6.430 | 6.490 | 6.380 | 6.410 | 6.410 | 26,404,717 |
| 2025-12-08 | 6.300 | 6.540 | 6.300 | 6.460 | 6.460 | 49,114,455 |
| 2025-12-05 | 6.020 | 6.440 | 5.960 | 6.270 | 6.270 | 35,525,725 |
| 2025-12-04 | 6.280 | 6.340 | 5.970 | 6.050 | 6.050 | 41,242,710 |
| 2025-12-03 | 6.500 | 6.550 | 6.300 | 6.320 | 6.320 | 37,706,397 |
| 2025-12-02 | 6.550 | 6.600 | 6.470 | 6.540 | 6.540 | 34,320,573 |
| 2025-12-01 | 6.480 | 6.650 | 6.370 | 6.610 | 6.610 | 54,571,319 |
| 2025-11-28 | 6.340 | 6.570 | 6.210 | 6.490 | 6.490 | 45,608,906 |
| 2025-11-27 | 6.530 | 6.570 | 6.360 | 6.360 | 6.360 | 60,647,095 |
| 2025-11-26 | 6.350 | 6.670 | 6.290 | 6.610 | 6.610 | 90,437,330 |
| 2025-11-25 | 6.340 | 6.460 | 6.330 | 6.360 | 6.360 | 51,075,382 |
| 2025-11-24 | 6.210 | 6.360 | 6.160 | 6.330 | 6.330 | 54,330,411 |
| 2025-11-21 | 6.210 | 6.390 | 6.160 | 6.260 | 6.260 | 62,449,749 |
| 2025-11-20 | 6.000 | 6.480 | 5.970 | 6.370 | 6.370 | 88,091,764 |
| 2025-11-19 | 6.130 | 6.170 | 5.970 | 6.010 | 6.010 | 20,499,207 |
| 2025-11-18 | 6.180 | 6.220 | 6.100 | 6.150 | 6.150 | 21,351,924 |
| 2025-11-17 | 6.090 | 6.280 | 6.070 | 6.250 | 6.250 | 29,615,601 |
| 2025-11-14 | 6.070 | 6.150 | 6.030 | 6.080 | 6.080 | 16,217,097 |
| 2025-11-13 | 6.040 | 6.100 | 5.980 | 6.090 | 6.090 | 15,849,192 |
| 2025-11-12 | 6.100 | 6.180 | 6.000 | 6.040 | 6.040 | 23,583,522 |
| 2025-11-11 | 6.120 | 6.230 | 6.070 | 6.150 | 6.150 | 24,098,543 |
| 2025-11-10 | 6.160 | 6.190 | 6.070 | 6.090 | 6.090 | 24,950,068 |
| 2025-11-07 | 6.050 | 6.280 | 6.050 | 6.180 | 6.180 | 36,243,867 |
| 2025-11-06 | 6.140 | 6.170 | 6.040 | 6.080 | 6.080 | 21,578,442 |
| 2025-11-05 | 6.060 | 6.280 | 6.040 | 6.150 | 6.150 | 29,075,119 |
| 2025-11-04 | 6.110 | 6.170 | 6.050 | 6.120 | 6.120 | 18,992,878 |
| 2025-11-03 | 6.050 | 6.190 | 5.980 | 6.140 | 6.140 | 28,800,533 |
| 2025-10-31 | 5.800 | 6.170 | 5.790 | 6.050 | 6.050 | 43,088,707 |
| 2025-10-30 | 5.860 | 5.950 | 5.800 | 5.850 | 5.850 | 27,383,812 |
| 2025-10-29 | 5.850 | 5.890 | 5.790 | 5.850 | 5.850 | 18,624,004 |
| 2025-10-28 | 5.850 | 6.070 | 5.800 | 5.870 | 5.870 | 34,359,705 |
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.