Guangdong Eastone Century Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.050 | 4.250 | 3.880 | 4.240 | 4.240 | 23,952,600 |
| 2026-10-22 | 4.260 | 4.270 | 4.090 | 4.090 | 4.090 | 15,192,719 |
| 2026-10-21 | 4.260 | 4.320 | 4.230 | 4.250 | 4.250 | 11,831,400 |
| 2026-10-20 | 4.180 | 4.260 | 4.170 | 4.250 | 4.250 | 12,263,089 |
| 2026-10-19 | 4.230 | 4.270 | 4.130 | 4.220 | 4.220 | 11,411,900 |
| 2026-10-16 | 4.250 | 4.330 | 4.200 | 4.230 | 4.230 | 24,300,986 |
| 2026-10-15 | 4.260 | 4.310 | 4.160 | 4.200 | 4.200 | 19,425,916 |
| 2026-10-14 | 4.260 | 4.390 | 4.210 | 4.340 | 4.340 | 22,501,580 |
| 2026-10-13 | 4.210 | 4.320 | 4.110 | 4.280 | 4.280 | 15,859,320 |
| 2026-10-12 | 4.280 | 4.320 | 4.230 | 4.250 | 4.250 | 11,244,250 |
| 2026-10-09 | 4.170 | 4.310 | 4.070 | 4.310 | 4.310 | 18,350,943 |
| 2026-10-08 | 4.260 | 4.300 | 4.140 | 4.180 | 4.180 | 11,629,400 |
| 2026-09-30 | 4.320 | 4.340 | 4.220 | 4.230 | 4.230 | 12,569,500 |
| 2026-09-29 | 4.180 | 4.350 | 4.160 | 4.320 | 4.320 | 15,546,600 |
| 2026-09-28 | 4.230 | 4.270 | 4.140 | 4.200 | 4.200 | 14,764,400 |
| 2026-09-24 | 4.300 | 4.330 | 4.220 | 4.230 | 4.230 | 13,147,756 |
| 2026-09-23 | 4.410 | 4.410 | 4.270 | 4.320 | 4.320 | 23,071,801 |
| 2026-09-22 | 4.360 | 4.470 | 4.350 | 4.440 | 4.440 | 25,258,816 |
| 2026-09-21 | 4.290 | 4.360 | 4.270 | 4.350 | 4.350 | 17,618,848 |
| 2026-09-18 | 4.310 | 4.440 | 4.280 | 4.290 | 4.290 | 18,125,416 |
| 2026-09-17 | 4.280 | 4.340 | 4.210 | 4.300 | 4.300 | 14,002,919 |
| 2026-09-16 | 4.230 | 4.300 | 4.190 | 4.280 | 4.280 | 11,703,100 |
| 2026-09-15 | 4.350 | 4.350 | 4.240 | 4.260 | 4.260 | 11,244,300 |
| 2026-09-14 | 4.300 | 4.370 | 4.300 | 4.340 | 4.340 | 10,136,086 |
| 2026-09-11 | 4.320 | 4.370 | 4.280 | 4.340 | 4.340 | 13,234,234 |
| 2026-09-10 | 4.370 | 4.390 | 4.320 | 4.370 | 4.370 | 10,868,800 |
| 2026-09-09 | 4.500 | 4.520 | 4.380 | 4.400 | 4.400 | 15,935,402 |
| 2026-09-08 | 4.470 | 4.560 | 4.450 | 4.500 | 4.500 | 16,135,112 |
| 2026-09-07 | 4.430 | 4.490 | 4.410 | 4.450 | 4.450 | 17,411,068 |
| 2026-09-04 | 4.650 | 4.700 | 4.450 | 4.460 | 4.460 | 26,961,666 |
| 2026-09-03 | 4.550 | 4.610 | 4.470 | 4.480 | 4.480 | 17,722,408 |
| 2026-09-02 | 4.540 | 4.580 | 4.460 | 4.550 | 4.550 | 17,680,820 |
| 2026-09-01 | 4.430 | 4.620 | 4.430 | 4.590 | 4.590 | 27,515,594 |
| 2026-08-31 | 4.310 | 4.460 | 4.300 | 4.440 | 4.440 | 20,457,451 |
| 2026-08-28 | 4.440 | 4.460 | 4.310 | 4.380 | 4.380 | 23,920,832 |
| 2026-08-27 | 4.430 | 4.520 | 4.430 | 4.500 | 4.500 | 16,957,914 |
| 2026-08-26 | 4.420 | 4.510 | 4.400 | 4.490 | 4.490 | 15,508,812 |
| 2026-08-25 | 4.310 | 4.480 | 4.280 | 4.460 | 4.460 | 22,451,033 |
| 2026-08-24 | 4.360 | 4.480 | 4.270 | 4.320 | 4.320 | 14,153,800 |
| 2026-08-21 | 4.300 | 4.360 | 4.230 | 4.340 | 4.340 | 14,492,937 |
| 2026-08-20 | 4.210 | 4.360 | 4.180 | 4.320 | 4.320 | 23,003,111 |
| 2026-08-19 | 4.310 | 4.340 | 4.170 | 4.170 | 4.170 | 23,638,301 |
| 2026-08-18 | 4.480 | 4.480 | 4.330 | 4.370 | 4.370 | 19,171,301 |
| 2026-08-17 | 4.440 | 4.520 | 4.360 | 4.500 | 4.500 | 19,452,404 |
| 2026-08-14 | 4.460 | 4.490 | 4.370 | 4.450 | 4.450 | 18,279,316 |
| 2026-08-13 | 4.520 | 4.680 | 4.450 | 4.460 | 4.460 | 28,455,549 |
| 2026-08-12 | 4.410 | 4.510 | 4.410 | 4.500 | 4.500 | 17,851,225 |
| 2026-08-11 | 4.470 | 4.500 | 4.380 | 4.440 | 4.440 | 18,833,348 |
| 2026-08-10 | 4.440 | 4.480 | 4.350 | 4.480 | 4.480 | 22,473,080 |
| 2026-08-07 | 4.530 | 4.560 | 4.360 | 4.460 | 4.460 | 41,518,301 |
| 2026-08-06 | 4.510 | 4.710 | 4.480 | 4.650 | 4.650 | 53,505,500 |
| 2026-08-05 | 4.500 | 4.530 | 4.420 | 4.490 | 4.490 | 30,397,506 |
| 2026-08-04 | 4.440 | 4.490 | 4.390 | 4.450 | 4.450 | 26,386,420 |
| 2026-08-03 | 4.410 | 4.420 | 4.320 | 4.410 | 4.410 | 20,929,283 |
| 2026-07-31 | 4.250 | 4.430 | 4.230 | 4.360 | 4.360 | 36,119,816 |
| 2026-07-30 | 4.200 | 4.330 | 4.170 | 4.190 | 4.190 | 24,751,900 |
| 2026-07-29 | 4.100 | 4.240 | 4.060 | 4.230 | 4.230 | 34,676,129 |
| 2026-07-28 | 4.000 | 4.130 | 3.990 | 4.080 | 4.080 | 21,381,354 |
| 2026-07-27 | 3.900 | 4.050 | 3.900 | 4.050 | 4.050 | 21,846,699 |
| 2026-07-24 | 4.060 | 4.110 | 3.920 | 3.930 | 3.930 | 26,678,600 |
Page 1 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.