Guangdong Create Century Intelligent Equipment Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.540 | 5.540 | 5.300 | 5.320 | 5.320 | 29,723,094 |
| 2024-07-22 | 5.520 | 5.590 | 5.490 | 5.520 | 5.520 | 24,010,977 |
| 2024-07-19 | 5.570 | 5.650 | 5.490 | 5.520 | 5.520 | 33,210,000 |
| 2024-07-18 | 5.500 | 5.660 | 5.350 | 5.610 | 5.610 | 33,840,300 |
| 2024-07-17 | 5.630 | 5.660 | 5.530 | 5.530 | 5.530 | 26,005,200 |
| 2024-07-16 | 5.570 | 5.740 | 5.510 | 5.670 | 5.670 | 33,117,600 |
| 2024-07-15 | 5.690 | 5.690 | 5.530 | 5.560 | 5.560 | 24,372,800 |
| 2024-07-12 | 5.730 | 5.780 | 5.690 | 5.700 | 5.700 | 23,250,086 |
| 2024-07-11 | 5.580 | 5.790 | 5.550 | 5.780 | 5.780 | 44,333,514 |
| 2024-07-10 | 5.530 | 5.620 | 5.480 | 5.500 | 5.500 | 30,873,214 |
| 2024-07-09 | 5.280 | 5.580 | 5.230 | 5.570 | 5.570 | 44,377,179 |
| 2024-07-08 | 5.510 | 5.530 | 5.270 | 5.290 | 5.290 | 42,918,304 |
| 2024-07-05 | 5.500 | 5.570 | 5.370 | 5.540 | 5.540 | 29,636,300 |
| 2024-07-04 | 5.800 | 5.870 | 5.480 | 5.500 | 5.500 | 46,986,548 |
| 2024-07-03 | 5.880 | 5.930 | 5.790 | 5.800 | 5.800 | 21,793,000 |
| 2024-07-02 | 6.070 | 6.070 | 5.880 | 5.890 | 5.890 | 30,035,461 |
| 2024-07-01 | 6.100 | 6.130 | 5.850 | 6.050 | 6.050 | 41,108,800 |
| 2024-06-28 | 5.950 | 6.260 | 5.930 | 6.130 | 6.130 | 46,234,300 |
| 2024-06-27 | 6.060 | 6.290 | 5.990 | 6.020 | 6.020 | 45,049,877 |
| 2024-06-26 | 5.900 | 6.130 | 5.760 | 6.110 | 6.110 | 40,199,900 |
| 2024-06-25 | 6.030 | 6.140 | 5.800 | 5.910 | 5.910 | 60,518,100 |
| 2024-06-24 | 6.380 | 6.420 | 5.970 | 6.050 | 6.050 | 61,209,612 |
| 2024-06-21 | 6.440 | 6.570 | 6.430 | 6.450 | 6.450 | 34,075,900 |
| 2024-06-20 | 6.710 | 6.760 | 6.460 | 6.480 | 6.480 | 69,913,139 |
| 2024-06-19 | 6.820 | 7.020 | 6.780 | 6.810 | 6.810 | 81,977,919 |
| 2024-06-18 | 6.810 | 6.930 | 6.790 | 6.870 | 6.870 | 65,910,645 |
| 2024-06-17 | 6.550 | 7.090 | 6.510 | 6.860 | 6.860 | 105,578,527 |
| 2024-06-14 | 6.650 | 6.690 | 6.420 | 6.560 | 6.560 | 57,263,500 |
| 2024-06-13 | 6.520 | 6.830 | 6.500 | 6.690 | 6.690 | 71,929,200 |
| 2024-06-12 | 6.560 | 6.720 | 6.520 | 6.540 | 6.540 | 56,363,205 |
| 2024-06-11 | 6.390 | 6.520 | 6.190 | 6.510 | 6.510 | 52,128,841 |
| 2024-06-07 | 6.710 | 6.870 | 6.380 | 6.530 | 6.530 | 79,171,313 |
| 2024-06-06 | 6.690 | 6.930 | 6.550 | 6.780 | 6.780 | 107,829,553 |
| 2024-06-05 | 6.440 | 6.880 | 6.380 | 6.740 | 6.740 | 113,979,848 |
| 2024-06-04 | 6.500 | 6.610 | 6.350 | 6.450 | 6.450 | 50,122,880 |
| 2024-06-03 | 6.590 | 6.690 | 6.480 | 6.600 | 6.600 | 64,023,489 |
| 2024-05-31 | 6.260 | 6.690 | 6.230 | 6.610 | 6.610 | 97,815,865 |
| 2024-05-30 | 6.280 | 6.380 | 6.130 | 6.210 | 6.210 | 36,090,900 |
| 2024-05-29 | 6.490 | 6.490 | 6.230 | 6.300 | 6.300 | 52,298,148 |
| 2024-05-28 | 6.230 | 6.660 | 6.160 | 6.500 | 6.500 | 85,118,934 |
| 2024-05-27 | 6.300 | 6.350 | 5.990 | 6.330 | 6.330 | 58,337,583 |
| 2024-05-24 | 6.480 | 6.500 | 6.250 | 6.300 | 6.300 | 51,166,879 |
| 2024-05-23 | 6.780 | 6.790 | 6.380 | 6.470 | 6.470 | 75,098,561 |
| 2024-05-22 | 6.580 | 6.690 | 6.400 | 6.670 | 6.670 | 76,775,928 |
| 2024-05-21 | 6.620 | 6.760 | 6.520 | 6.580 | 6.580 | 69,764,167 |
| 2024-05-20 | 6.570 | 6.640 | 6.450 | 6.600 | 6.600 | 84,621,687 |
| 2024-05-17 | 6.510 | 6.730 | 6.340 | 6.640 | 6.640 | 140,527,490 |
| 2024-05-16 | 5.750 | 6.550 | 5.740 | 6.430 | 6.430 | 166,583,785 |
| 2024-05-15 | 5.790 | 5.840 | 5.640 | 5.710 | 5.710 | 28,274,000 |
| 2024-05-14 | 5.720 | 5.920 | 5.720 | 5.780 | 5.780 | 34,039,356 |
| 2024-05-13 | 5.880 | 5.900 | 5.700 | 5.720 | 5.720 | 69,031,186 |
| 2024-05-10 | 6.280 | 6.320 | 6.120 | 6.150 | 6.150 | 48,121,303 |
| 2024-05-09 | 6.240 | 6.360 | 6.210 | 6.310 | 6.310 | 57,823,811 |
| 2024-05-08 | 6.390 | 6.430 | 6.200 | 6.290 | 6.290 | 86,471,861 |
| 2024-05-07 | 6.100 | 6.460 | 6.030 | 6.450 | 6.450 | 125,193,002 |
| 2024-05-06 | 5.910 | 6.170 | 5.890 | 6.100 | 6.100 | 69,485,345 |
| 2024-04-30 | 6.110 | 6.110 | 5.770 | 5.800 | 5.800 | 67,574,598 |
| 2024-04-29 | 5.990 | 6.130 | 5.930 | 6.110 | 6.110 | 71,531,396 |
| 2024-04-26 | 5.830 | 6.080 | 5.830 | 5.990 | 5.990 | 77,430,906 |
| 2024-04-25 | 6.030 | 6.060 | 5.890 | 5.920 | 5.920 | 65,740,175 |
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.