Guangdong Eastone Century Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	6.460	6.540	6.430	6.520	6.520	30,588,076
2025-07-24	6.350	6.450	6.340	6.440	6.440	22,877,580
2025-07-23	6.390	6.440	6.330	6.350	6.350	20,231,303
2025-07-22	6.450	6.450	6.360	6.400	6.400	17,669,580
2025-07-21	6.400	6.460	6.400	6.440	6.440	17,651,321
2025-07-18	6.430	6.480	6.370	6.400	6.400	16,778,644
2025-07-17	6.380	6.430	6.330	6.430	6.430	15,274,784
2025-07-16	6.360	6.460	6.340	6.380	6.380	20,490,740
2025-07-15	6.380	6.440	6.280	6.350	6.350	25,396,260
2025-07-14	6.460	6.490	6.380	6.420	6.420	20,784,600
2025-07-11	6.480	6.520	6.380	6.490	6.490	26,046,497
2025-07-10	6.420	6.470	6.380	6.450	6.450	18,412,240
2025-07-09	6.530	6.540	6.420	6.450	6.450	20,939,800
2025-07-08	6.400	6.520	6.370	6.520	6.520	23,210,813
2025-07-07	6.380	6.440	6.340	6.420	6.420	15,690,813
2025-07-04	6.540	6.570	6.400	6.410	6.410	30,418,800
2025-07-03	6.470	6.620	6.440	6.580	6.580	38,405,400
2025-07-02	6.510	6.540	6.360	6.420	6.420	27,800,840
2025-07-01	6.620	6.650	6.470	6.550	6.550	33,459,425
2025-06-30	6.630	6.690	6.600	6.650	6.650	35,169,253
2025-06-27	6.650	6.720	6.610	6.630	6.630	39,609,986
2025-06-26	6.710	6.790	6.640	6.640	6.640	63,544,220
2025-06-25	6.700	6.790	6.580	6.720	6.720	113,430,340
2025-06-24	6.740	7.380	6.740	6.900	6.900	161,703,695
2025-06-23	5.960	6.270	5.950	6.260	6.260	30,972,105
2025-06-20	6.300	6.340	6.080	6.100	6.100	30,948,100
2025-06-19	6.500	6.760	6.290	6.300	6.300	39,215,600
2025-06-18	6.420	6.550	6.320	6.480	6.480	35,229,200
2025-06-17	6.520	6.520	6.360	6.420	6.420	32,057,400
2025-06-16	6.360	6.570	6.350	6.520	6.520	34,912,900
2025-06-13	6.630	6.700	6.430	6.460	6.460	64,121,586
2025-06-12	6.360	6.770	6.260	6.750	6.750	106,673,079
2025-06-11	6.320	6.580	6.320	6.380	6.380	55,269,660
2025-06-10	6.330	6.350	6.120	6.270	6.270	27,665,200
2025-06-09	6.260	6.350	6.250	6.330	6.330	28,429,480
2025-06-06	6.250	6.300	6.160	6.230	6.230	27,791,179
2025-06-05	6.160	6.290	6.120	6.270	6.270	43,831,566
2025-06-04	6.060	6.130	6.050	6.080	6.080	17,944,143
2025-06-03	6.070	6.180	6.040	6.080	6.080	23,576,900
2025-05-30	6.280	6.320	6.080	6.110	6.110	33,889,000
2025-05-29	6.020	6.470	5.980	6.340	6.340	56,797,239
2025-05-28	6.060	6.140	5.980	6.000	6.000	17,932,120
2025-05-27	6.100	6.110	6.000	6.050	6.050	17,905,399
2025-05-26	5.960	6.120	5.960	6.120	6.120	24,297,886
2025-05-23	6.140	6.140	5.960	5.960	5.960	38,162,966
2025-05-22	6.170	6.700	6.070	6.240	6.240	48,975,984
2025-05-21	6.400	6.480	6.180	6.190	6.190	27,895,832
2025-05-20	6.260	6.330	6.170	6.310	6.310	22,606,541
2025-05-19	6.210	6.300	6.150	6.300	6.300	18,305,865
2025-05-16	6.120	6.270	6.090	6.210	6.210	20,392,920
2025-05-15	6.420	6.550	6.160	6.160	6.160	27,265,680
2025-05-14	6.400	6.430	6.290	6.400	6.400	23,257,000
2025-05-13	6.600	6.610	6.320	6.340	6.340	34,393,685
2025-05-12	6.360	6.530	6.310	6.530	6.530	32,029,301
2025-05-09	6.400	6.400	6.200	6.250	6.250	21,103,761
2025-05-08	6.260	6.450	6.210	6.420	6.420	23,637,860
2025-05-07	6.390	6.440	6.210	6.310	6.310	27,612,400
2025-05-06	6.170	6.310	6.130	6.310	6.310	25,203,810
2025-04-30	5.940	6.130	5.940	6.100	6.100	21,057,800
2025-04-29	5.840	5.980	5.790	5.940	5.940	15,502,310

← NewerPage 6 of 21 · 1,212 trading daysOlder →

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.