Guangdong Eastone Century Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.930 | 5.980 | 5.760 | 5.870 | 5.870 | 21,144,413 |
| 2025-04-25 | 5.950 | 6.050 | 5.910 | 5.950 | 5.950 | 18,422,600 |
| 2025-04-24 | 6.040 | 6.080 | 5.900 | 5.970 | 5.970 | 27,648,900 |
| 2025-04-23 | 6.090 | 6.170 | 6.070 | 6.140 | 6.140 | 24,572,800 |
| 2025-04-22 | 6.100 | 6.140 | 6.030 | 6.070 | 6.070 | 18,769,300 |
| 2025-04-21 | 5.960 | 6.140 | 5.930 | 6.130 | 6.130 | 24,224,085 |
| 2025-04-18 | 5.890 | 6.130 | 5.840 | 6.040 | 6.040 | 29,911,986 |
| 2025-04-17 | 5.880 | 6.020 | 5.860 | 5.910 | 5.910 | 17,170,700 |
| 2025-04-16 | 6.010 | 6.090 | 5.820 | 5.940 | 5.940 | 20,535,500 |
| 2025-04-15 | 6.230 | 6.320 | 6.010 | 6.070 | 6.070 | 26,613,800 |
| 2025-04-14 | 6.130 | 6.220 | 6.080 | 6.110 | 6.110 | 24,873,184 |
| 2025-04-11 | 5.890 | 6.090 | 5.820 | 6.000 | 6.000 | 24,946,460 |
| 2025-04-10 | 6.000 | 6.160 | 5.930 | 5.960 | 5.960 | 34,915,956 |
| 2025-04-09 | 5.450 | 5.850 | 4.990 | 5.790 | 5.790 | 42,425,860 |
| 2025-04-08 | 5.460 | 5.720 | 5.380 | 5.550 | 5.550 | 34,634,100 |
| 2025-04-07 | 6.220 | 6.310 | 5.380 | 5.380 | 5.380 | 41,748,690 |
| 2025-04-03 | 6.680 | 6.840 | 6.640 | 6.730 | 6.730 | 15,690,600 |
| 2025-04-02 | 6.790 | 6.890 | 6.740 | 6.780 | 6.780 | 14,380,099 |
| 2025-04-01 | 6.920 | 6.960 | 6.780 | 6.790 | 6.790 | 20,327,500 |
| 2025-03-31 | 7.000 | 7.000 | 6.730 | 6.920 | 6.920 | 22,918,300 |
| 2025-03-28 | 7.090 | 7.150 | 6.980 | 6.980 | 6.980 | 19,096,406 |
| 2025-03-27 | 7.250 | 7.260 | 7.060 | 7.120 | 7.120 | 18,384,316 |
| 2025-03-26 | 7.150 | 7.260 | 7.110 | 7.220 | 7.220 | 17,925,920 |
| 2025-03-25 | 7.220 | 7.270 | 7.080 | 7.110 | 7.110 | 22,297,766 |
| 2025-03-24 | 7.490 | 7.570 | 7.040 | 7.250 | 7.250 | 35,862,168 |
| 2025-03-21 | 7.740 | 7.800 | 7.520 | 7.520 | 7.520 | 35,835,500 |
| 2025-03-20 | 7.810 | 7.930 | 7.740 | 7.770 | 7.770 | 26,488,100 |
| 2025-03-19 | 8.000 | 8.010 | 7.810 | 7.830 | 7.830 | 43,464,376 |
| 2025-03-18 | 8.090 | 8.290 | 8.030 | 8.090 | 8.090 | 41,420,865 |
| 2025-03-17 | 8.080 | 8.170 | 8.000 | 8.020 | 8.020 | 41,923,900 |
| 2025-03-14 | 8.160 | 8.160 | 7.800 | 8.110 | 8.110 | 46,183,748 |
| 2025-03-13 | 8.430 | 8.490 | 8.000 | 8.110 | 8.110 | 54,313,000 |
| 2025-03-12 | 8.450 | 8.680 | 8.390 | 8.510 | 8.510 | 55,030,098 |
| 2025-03-11 | 8.220 | 8.450 | 8.170 | 8.440 | 8.440 | 36,644,000 |
| 2025-03-10 | 8.530 | 8.600 | 8.310 | 8.380 | 8.380 | 38,754,165 |
| 2025-03-07 | 8.750 | 8.870 | 8.390 | 8.490 | 8.490 | 69,812,431 |
| 2025-03-06 | 8.660 | 8.870 | 8.530 | 8.740 | 8.740 | 86,647,375 |
| 2025-03-05 | 8.340 | 8.730 | 8.340 | 8.660 | 8.660 | 88,629,555 |
| 2025-03-04 | 8.030 | 8.270 | 8.000 | 8.270 | 8.270 | 39,992,783 |
| 2025-03-03 | 8.010 | 8.470 | 7.880 | 8.200 | 8.200 | 61,142,896 |
| 2025-02-28 | 8.500 | 8.590 | 8.000 | 8.000 | 8.000 | 66,808,860 |
| 2025-02-27 | 8.800 | 9.010 | 8.390 | 8.650 | 8.650 | 95,160,250 |
| 2025-02-26 | 8.880 | 8.970 | 8.720 | 8.860 | 8.860 | 118,284,637 |
| 2025-02-25 | 8.990 | 9.600 | 8.980 | 9.100 | 9.100 | 185,660,265 |
| 2025-02-24 | 8.270 | 9.480 | 8.070 | 8.960 | 8.960 | 188,291,515 |
| 2025-02-21 | 7.870 | 8.100 | 7.720 | 8.090 | 8.090 | 74,765,069 |
| 2025-02-20 | 7.870 | 8.030 | 7.730 | 7.880 | 7.880 | 45,950,170 |
| 2025-02-19 | 7.680 | 7.850 | 7.600 | 7.820 | 7.820 | 49,262,021 |
| 2025-02-18 | 8.130 | 8.220 | 7.620 | 7.650 | 7.650 | 94,074,721 |
| 2025-02-17 | 7.910 | 8.570 | 7.910 | 8.320 | 8.320 | 100,788,622 |
| 2025-02-14 | 7.900 | 7.980 | 7.710 | 7.910 | 7.910 | 54,834,500 |
| 2025-02-13 | 8.030 | 8.140 | 7.830 | 7.950 | 7.950 | 82,661,714 |
| 2025-02-12 | 7.770 | 7.970 | 7.760 | 7.910 | 7.910 | 48,379,882 |
| 2025-02-11 | 7.980 | 8.030 | 7.800 | 7.820 | 7.820 | 50,919,682 |
| 2025-02-10 | 7.810 | 8.010 | 7.780 | 8.010 | 8.010 | 69,507,102 |
| 2025-02-07 | 7.780 | 7.920 | 7.610 | 7.810 | 7.810 | 82,433,992 |
| 2025-02-06 | 7.230 | 7.860 | 7.090 | 7.780 | 7.780 | 87,189,508 |
| 2025-02-05 | 7.090 | 7.270 | 7.060 | 7.180 | 7.180 | 42,203,831 |
| 2025-01-27 | 7.270 | 7.350 | 6.990 | 6.990 | 6.990 | 41,636,685 |
| 2025-01-24 | 7.140 | 7.200 | 6.980 | 7.160 | 7.160 | 64,071,292 |
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.