Guangdong Eastone Century Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.400 | 7.630 | 7.320 | 7.340 | 7.340 | 56,892,416 |
| 2025-01-22 | 7.350 | 7.380 | 7.210 | 7.250 | 7.250 | 34,439,396 |
| 2025-01-21 | 7.600 | 7.640 | 7.300 | 7.440 | 7.440 | 54,048,185 |
| 2025-01-20 | 7.370 | 7.770 | 7.260 | 7.590 | 7.590 | 75,179,540 |
| 2025-01-17 | 7.430 | 7.480 | 7.260 | 7.280 | 7.280 | 57,014,800 |
| 2025-01-16 | 7.500 | 7.690 | 7.430 | 7.640 | 7.640 | 68,989,436 |
| 2025-01-15 | 7.540 | 7.730 | 7.400 | 7.440 | 7.440 | 64,775,306 |
| 2025-01-14 | 7.300 | 7.790 | 7.250 | 7.670 | 7.670 | 87,247,700 |
| 2025-01-13 | 6.820 | 7.320 | 6.760 | 7.160 | 7.160 | 59,449,989 |
| 2025-01-10 | 7.350 | 7.480 | 7.070 | 7.080 | 7.080 | 88,124,936 |
| 2025-01-09 | 6.720 | 7.310 | 6.720 | 7.080 | 7.080 | 70,879,979 |
| 2025-01-08 | 6.800 | 6.860 | 6.520 | 6.810 | 6.810 | 43,776,700 |
| 2025-01-07 | 6.660 | 6.850 | 6.610 | 6.840 | 6.840 | 40,847,788 |
| 2025-01-06 | 6.570 | 6.740 | 6.310 | 6.580 | 6.580 | 43,734,920 |
| 2025-01-03 | 7.190 | 7.250 | 6.540 | 6.590 | 6.590 | 63,655,600 |
| 2025-01-02 | 7.520 | 7.540 | 7.000 | 7.100 | 7.100 | 61,653,483 |
| 2024-12-31 | 7.990 | 8.040 | 7.480 | 7.560 | 7.560 | 52,029,995 |
| 2024-12-30 | 7.800 | 8.190 | 7.610 | 8.050 | 8.050 | 66,407,380 |
| 2024-12-27 | 7.620 | 7.990 | 7.600 | 7.770 | 7.770 | 57,828,642 |
| 2024-12-26 | 8.030 | 8.140 | 7.780 | 7.860 | 7.860 | 63,547,916 |
| 2024-12-25 | 8.720 | 8.730 | 7.900 | 8.030 | 8.030 | 78,742,457 |
| 2024-12-24 | 8.910 | 8.950 | 8.610 | 8.820 | 8.820 | 40,603,768 |
| 2024-12-23 | 9.650 | 9.740 | 8.650 | 8.720 | 8.720 | 89,285,665 |
| 2024-12-20 | 9.580 | 10.070 | 9.450 | 9.790 | 9.790 | 78,828,448 |
| 2024-12-19 | 9.700 | 10.070 | 9.580 | 9.590 | 9.590 | 71,538,604 |
| 2024-12-18 | 10.210 | 10.300 | 9.260 | 10.080 | 10.080 | 107,344,136 |
| 2024-12-17 | 10.220 | 10.790 | 10.010 | 10.300 | 10.300 | 120,293,445 |
| 2024-12-16 | 10.400 | 10.740 | 9.980 | 10.150 | 10.150 | 109,706,243 |
| 2024-12-13 | 9.920 | 10.990 | 9.730 | 10.480 | 10.480 | 186,371,921 |
| 2024-12-12 | 9.800 | 10.360 | 9.660 | 10.140 | 10.140 | 158,119,631 |
| 2024-12-11 | 9.290 | 9.900 | 9.250 | 9.710 | 9.710 | 95,022,187 |
| 2024-12-10 | 9.800 | 9.960 | 9.360 | 9.360 | 9.360 | 99,731,578 |
| 2024-12-09 | 9.480 | 9.650 | 9.100 | 9.510 | 9.510 | 94,453,609 |
| 2024-12-06 | 9.950 | 10.080 | 9.720 | 9.840 | 9.840 | 87,428,100 |
| 2024-12-05 | 9.510 | 9.940 | 9.510 | 9.900 | 9.900 | 82,160,917 |
| 2024-12-04 | 9.610 | 10.190 | 9.540 | 9.680 | 9.680 | 95,417,076 |
| 2024-12-03 | 9.910 | 10.050 | 9.600 | 9.750 | 9.750 | 110,259,111 |
| 2024-12-02 | 9.660 | 10.310 | 9.480 | 10.060 | 10.060 | 142,075,525 |
| 2024-11-29 | 8.930 | 9.570 | 8.880 | 9.380 | 9.380 | 124,419,783 |
| 2024-11-28 | 9.190 | 9.390 | 8.980 | 9.010 | 9.010 | 93,244,636 |
| 2024-11-27 | 8.880 | 9.370 | 8.660 | 9.360 | 9.360 | 106,905,289 |
| 2024-11-26 | 9.910 | 10.090 | 9.150 | 9.200 | 9.200 | 141,022,132 |
| 2024-11-25 | 10.790 | 11.200 | 9.520 | 9.830 | 9.830 | 182,729,847 |
| 2024-11-22 | 11.460 | 12.100 | 10.780 | 10.900 | 10.900 | 248,313,295 |
| 2024-11-21 | 11.480 | 11.860 | 10.900 | 11.160 | 11.160 | 343,555,539 |
| 2024-11-20 | 8.900 | 10.990 | 8.760 | 10.990 | 10.990 | 151,316,352 |
| 2024-11-19 | 8.800 | 9.250 | 8.490 | 9.160 | 9.160 | 142,976,330 |
| 2024-11-18 | 8.900 | 10.580 | 8.690 | 9.520 | 9.520 | 179,883,804 |
| 2024-11-15 | 8.950 | 9.470 | 8.910 | 8.980 | 8.980 | 84,944,082 |
| 2024-11-14 | 9.440 | 9.800 | 9.050 | 9.060 | 9.060 | 83,216,340 |
| 2024-11-13 | 9.570 | 9.720 | 9.090 | 9.500 | 9.500 | 114,849,651 |
| 2024-11-12 | 10.060 | 11.050 | 9.650 | 9.790 | 9.790 | 164,198,050 |
| 2024-11-11 | 9.650 | 10.470 | 9.300 | 10.150 | 10.150 | 189,094,052 |
| 2024-11-08 | 9.390 | 10.200 | 9.300 | 9.500 | 9.500 | 178,166,441 |
| 2024-11-07 | 9.160 | 9.700 | 8.960 | 9.520 | 9.520 | 191,898,418 |
| 2024-11-06 | 8.390 | 9.490 | 8.260 | 9.160 | 9.160 | 172,695,804 |
| 2024-11-05 | 7.880 | 8.450 | 7.810 | 8.340 | 8.340 | 75,914,905 |
| 2024-11-04 | 7.740 | 7.940 | 7.690 | 7.880 | 7.880 | 50,106,897 |
| 2024-11-01 | 8.760 | 8.760 | 7.700 | 7.800 | 7.800 | 100,621,206 |
| 2024-10-31 | 8.510 | 9.040 | 8.440 | 8.760 | 8.760 | 93,823,239 |
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.