Guangdong Eastone Century Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.960 | 9.000 | 8.370 | 8.630 | 8.630 | 120,392,449 |
| 2024-10-29 | 9.450 | 9.510 | 9.060 | 9.120 | 9.120 | 141,227,668 |
| 2024-10-28 | 9.050 | 9.850 | 8.830 | 9.770 | 9.770 | 166,982,500 |
| 2024-10-25 | 9.400 | 9.540 | 8.970 | 9.110 | 9.110 | 139,927,062 |
| 2024-10-24 | 9.810 | 10.450 | 9.200 | 9.300 | 9.300 | 197,636,463 |
| 2024-10-23 | 8.750 | 10.090 | 8.530 | 9.730 | 9.730 | 244,175,346 |
| 2024-10-22 | 9.350 | 9.550 | 8.560 | 8.770 | 8.770 | 173,403,109 |
| 2024-10-21 | 8.500 | 9.380 | 8.500 | 9.150 | 9.150 | 187,257,859 |
| 2024-10-18 | 8.030 | 8.750 | 7.880 | 8.410 | 8.410 | 149,010,742 |
| 2024-10-17 | 8.980 | 9.020 | 8.090 | 8.240 | 8.240 | 161,605,586 |
| 2024-10-16 | 8.850 | 9.160 | 8.570 | 8.750 | 8.750 | 131,412,257 |
| 2024-10-15 | 8.540 | 9.580 | 8.440 | 9.120 | 9.120 | 217,006,384 |
| 2024-10-14 | 8.000 | 8.850 | 7.800 | 8.800 | 8.800 | 180,338,101 |
| 2024-10-11 | 9.100 | 9.780 | 8.300 | 8.310 | 8.310 | 218,910,145 |
| 2024-10-10 | 9.120 | 10.330 | 7.570 | 9.980 | 9.980 | 266,538,988 |
| 2024-10-09 | 9.000 | 11.280 | 8.400 | 8.840 | 8.840 | 300,206,087 |
| 2024-10-08 | 9.570 | 9.790 | 9.160 | 9.790 | 9.790 | 205,679,099 |
| 2024-09-30 | 7.150 | 8.160 | 6.660 | 8.160 | 8.160 | 256,753,732 |
| 2024-09-27 | 6.360 | 6.990 | 6.080 | 6.800 | 6.800 | 247,549,257 |
| 2024-09-26 | 5.680 | 6.680 | 5.580 | 6.300 | 6.300 | 233,028,066 |
| 2024-09-25 | 5.560 | 6.210 | 5.470 | 5.730 | 5.730 | 218,914,606 |
| 2024-09-24 | 5.380 | 5.900 | 5.200 | 5.540 | 5.540 | 203,683,103 |
| 2024-09-23 | 5.180 | 5.640 | 5.160 | 5.370 | 5.370 | 240,508,389 |
| 2024-09-20 | 4.450 | 5.280 | 4.450 | 5.280 | 5.280 | 191,283,747 |
| 2024-09-19 | 4.330 | 4.470 | 4.260 | 4.400 | 4.400 | 72,724,589 |
| 2024-09-18 | 4.330 | 4.430 | 4.240 | 4.330 | 4.330 | 58,121,200 |
| 2024-09-13 | 4.610 | 4.650 | 4.330 | 4.360 | 4.360 | 107,110,833 |
| 2024-09-12 | 4.780 | 4.890 | 4.600 | 4.670 | 4.670 | 110,628,069 |
| 2024-09-11 | 4.910 | 5.150 | 4.770 | 4.790 | 4.790 | 122,553,540 |
| 2024-09-10 | 5.150 | 5.250 | 4.810 | 4.950 | 4.950 | 134,472,444 |
| 2024-09-09 | 5.170 | 5.760 | 5.050 | 5.250 | 5.250 | 178,513,700 |
| 2024-09-06 | 5.630 | 6.010 | 5.220 | 5.440 | 5.440 | 266,989,956 |
| 2024-09-05 | 4.500 | 5.460 | 4.420 | 5.460 | 5.460 | 197,056,258 |
| 2024-09-04 | 4.630 | 4.670 | 4.490 | 4.550 | 4.550 | 80,263,040 |
| 2024-09-03 | 4.660 | 4.950 | 4.470 | 4.780 | 4.780 | 121,372,411 |
| 2024-09-02 | 4.870 | 4.940 | 4.680 | 4.710 | 4.710 | 116,181,679 |
| 2024-08-30 | 4.550 | 5.280 | 4.450 | 4.870 | 4.870 | 196,559,721 |
| 2024-08-29 | 4.380 | 4.850 | 4.230 | 4.570 | 4.570 | 201,243,396 |
| 2024-08-28 | 4.000 | 4.860 | 4.000 | 4.640 | 4.640 | 227,767,700 |
| 2024-08-27 | 4.260 | 4.590 | 4.020 | 4.050 | 4.050 | 75,451,710 |
| 2024-08-26 | 4.150 | 4.270 | 4.040 | 4.200 | 4.200 | 54,721,204 |
| 2024-08-23 | 4.060 | 4.320 | 3.980 | 4.260 | 4.260 | 88,109,212 |
| 2024-08-22 | 3.950 | 4.700 | 3.940 | 4.170 | 4.170 | 115,521,474 |
| 2024-08-21 | 4.050 | 4.060 | 3.930 | 3.980 | 3.980 | 42,369,347 |
| 2024-08-20 | 3.880 | 4.120 | 3.840 | 4.100 | 4.100 | 65,552,621 |
| 2024-08-19 | 4.010 | 4.030 | 3.890 | 3.900 | 3.900 | 42,613,868 |
| 2024-08-16 | 3.940 | 4.140 | 3.910 | 4.040 | 4.040 | 75,192,896 |
| 2024-08-15 | 3.670 | 4.090 | 3.620 | 3.960 | 3.960 | 77,021,302 |
| 2024-08-14 | 3.660 | 3.740 | 3.630 | 3.690 | 3.690 | 23,732,154 |
| 2024-08-13 | 3.640 | 3.670 | 3.550 | 3.660 | 3.660 | 18,020,588 |
| 2024-08-12 | 3.740 | 3.770 | 3.620 | 3.680 | 3.680 | 29,198,394 |
| 2024-08-09 | 3.670 | 3.840 | 3.660 | 3.800 | 3.800 | 36,715,200 |
| 2024-08-08 | 3.700 | 3.730 | 3.600 | 3.670 | 3.670 | 23,547,863 |
| 2024-08-07 | 3.590 | 3.800 | 3.580 | 3.760 | 3.760 | 30,573,311 |
| 2024-08-06 | 3.590 | 3.630 | 3.550 | 3.600 | 3.600 | 13,565,200 |
| 2024-08-05 | 3.670 | 3.720 | 3.530 | 3.540 | 3.540 | 18,200,300 |
| 2024-08-02 | 3.760 | 3.800 | 3.700 | 3.710 | 3.710 | 17,463,900 |
| 2024-08-01 | 3.780 | 3.830 | 3.760 | 3.800 | 3.800 | 18,860,800 |
| 2024-07-31 | 3.750 | 3.820 | 3.690 | 3.810 | 3.810 | 29,290,841 |
| 2024-07-30 | 3.670 | 3.880 | 3.650 | 3.730 | 3.730 | 29,754,860 |
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.