Guangdong Eastone Century Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.810 | 5.830 | 5.700 | 5.750 | 5.750 | 16,407,605 |
| 2025-10-24 | 5.730 | 5.820 | 5.730 | 5.770 | 5.770 | 14,957,600 |
| 2025-10-23 | 5.680 | 5.760 | 5.630 | 5.750 | 5.750 | 15,302,700 |
| 2025-10-22 | 5.740 | 5.760 | 5.680 | 5.710 | 5.710 | 14,297,781 |
| 2025-10-21 | 5.600 | 5.840 | 5.540 | 5.760 | 5.760 | 25,097,673 |
| 2025-10-20 | 5.550 | 5.620 | 5.530 | 5.600 | 5.600 | 18,014,939 |
| 2025-10-17 | 5.600 | 5.640 | 5.430 | 5.430 | 5.430 | 16,930,200 |
| 2025-10-16 | 5.720 | 5.740 | 5.580 | 5.600 | 5.600 | 20,419,898 |
| 2025-10-15 | 5.670 | 5.760 | 5.630 | 5.730 | 5.730 | 14,277,013 |
| 2025-10-14 | 5.790 | 5.880 | 5.670 | 5.690 | 5.690 | 20,498,528 |
| 2025-10-13 | 5.650 | 5.810 | 5.470 | 5.780 | 5.780 | 24,459,285 |
| 2025-10-10 | 5.950 | 6.030 | 5.870 | 5.910 | 5.910 | 27,294,309 |
| 2025-10-09 | 6.010 | 6.040 | 5.950 | 5.960 | 5.960 | 18,669,882 |
| 2025-09-30 | 6.040 | 6.110 | 5.950 | 5.970 | 5.970 | 18,750,383 |
| 2025-09-29 | 5.950 | 6.050 | 5.860 | 6.010 | 6.010 | 19,942,338 |
| 2025-09-26 | 6.060 | 6.100 | 5.960 | 5.960 | 5.960 | 25,148,447 |
| 2025-09-25 | 6.200 | 6.210 | 6.060 | 6.070 | 6.070 | 27,728,040 |
| 2025-09-24 | 6.140 | 6.220 | 6.090 | 6.200 | 6.200 | 27,519,936 |
| 2025-09-23 | 6.370 | 6.390 | 5.990 | 6.170 | 6.170 | 37,454,817 |
| 2025-09-22 | 6.500 | 6.500 | 6.280 | 6.390 | 6.390 | 25,928,244 |
| 2025-09-19 | 6.600 | 6.680 | 6.430 | 6.440 | 6.440 | 29,550,294 |
| 2025-09-18 | 6.780 | 6.870 | 6.550 | 6.610 | 6.610 | 40,105,594 |
| 2025-09-17 | 6.750 | 6.900 | 6.670 | 6.780 | 6.780 | 33,655,816 |
| 2025-09-16 | 6.550 | 6.790 | 6.490 | 6.790 | 6.790 | 42,349,144 |
| 2025-09-15 | 6.600 | 6.650 | 6.520 | 6.550 | 6.550 | 20,289,844 |
| 2025-09-12 | 6.600 | 6.670 | 6.550 | 6.560 | 6.560 | 24,456,582 |
| 2025-09-11 | 6.500 | 6.620 | 6.390 | 6.610 | 6.610 | 34,443,987 |
| 2025-09-10 | 6.450 | 6.650 | 6.420 | 6.540 | 6.540 | 33,592,334 |
| 2025-09-09 | 6.610 | 6.640 | 6.410 | 6.420 | 6.420 | 30,816,701 |
| 2025-09-08 | 6.530 | 6.710 | 6.410 | 6.660 | 6.660 | 39,993,024 |
| 2025-09-05 | 6.480 | 6.530 | 6.330 | 6.530 | 6.530 | 29,023,286 |
| 2025-09-04 | 6.460 | 6.590 | 6.400 | 6.470 | 6.470 | 36,007,561 |
| 2025-09-03 | 6.640 | 6.720 | 6.390 | 6.410 | 6.410 | 35,342,807 |
| 2025-09-02 | 6.800 | 6.900 | 6.530 | 6.640 | 6.640 | 55,769,499 |
| 2025-09-01 | 6.870 | 6.960 | 6.780 | 6.820 | 6.820 | 30,277,261 |
| 2025-08-29 | 6.920 | 6.950 | 6.780 | 6.850 | 6.850 | 35,431,320 |
| 2025-08-28 | 6.860 | 7.030 | 6.660 | 6.950 | 6.950 | 46,411,655 |
| 2025-08-27 | 7.160 | 7.190 | 6.810 | 6.820 | 6.820 | 56,955,685 |
| 2025-08-26 | 7.030 | 7.200 | 7.030 | 7.140 | 7.140 | 63,595,455 |
| 2025-08-25 | 6.910 | 7.480 | 6.910 | 7.230 | 7.230 | 111,543,188 |
| 2025-08-22 | 6.840 | 7.120 | 6.810 | 6.980 | 6.980 | 55,962,249 |
| 2025-08-21 | 6.910 | 6.930 | 6.770 | 6.830 | 6.830 | 39,210,094 |
| 2025-08-20 | 6.750 | 6.910 | 6.730 | 6.910 | 6.910 | 41,956,442 |
| 2025-08-19 | 6.750 | 6.840 | 6.700 | 6.760 | 6.760 | 36,059,946 |
| 2025-08-18 | 6.570 | 6.790 | 6.560 | 6.730 | 6.730 | 55,426,318 |
| 2025-08-15 | 6.410 | 6.530 | 6.390 | 6.490 | 6.490 | 25,073,314 |
| 2025-08-14 | 6.590 | 6.610 | 6.400 | 6.430 | 6.430 | 28,458,237 |
| 2025-08-13 | 6.600 | 6.620 | 6.550 | 6.590 | 6.590 | 22,933,212 |
| 2025-08-12 | 6.590 | 6.620 | 6.510 | 6.600 | 6.600 | 19,914,200 |
| 2025-08-11 | 6.490 | 6.610 | 6.470 | 6.610 | 6.610 | 24,024,569 |
| 2025-08-08 | 6.600 | 6.600 | 6.480 | 6.510 | 6.510 | 23,541,461 |
| 2025-08-07 | 6.640 | 6.670 | 6.550 | 6.600 | 6.600 | 25,218,353 |
| 2025-08-06 | 6.550 | 6.640 | 6.540 | 6.610 | 6.610 | 39,869,426 |
| 2025-08-05 | 6.420 | 6.620 | 6.400 | 6.590 | 6.590 | 51,564,720 |
| 2025-08-04 | 6.270 | 6.420 | 6.260 | 6.420 | 6.420 | 17,227,610 |
| 2025-08-01 | 6.270 | 6.360 | 6.230 | 6.330 | 6.330 | 19,524,643 |
| 2025-07-31 | 6.350 | 6.410 | 6.270 | 6.280 | 6.280 | 21,573,298 |
| 2025-07-30 | 6.430 | 6.440 | 6.300 | 6.360 | 6.360 | 27,764,011 |
| 2025-07-29 | 6.510 | 6.510 | 6.360 | 6.450 | 6.450 | 20,233,988 |
| 2025-07-28 | 6.540 | 6.560 | 6.480 | 6.490 | 6.490 | 19,080,354 |
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.