Guangdong Create Century Intelligent Equipment Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.030 | 6.060 | 5.890 | 5.920 | 5.920 | 65,740,175 |
| 2024-04-24 | 5.660 | 6.140 | 5.640 | 6.090 | 6.090 | 93,265,574 |
| 2024-04-23 | 5.800 | 5.980 | 5.670 | 5.680 | 5.680 | 63,397,642 |
| 2024-04-22 | 6.030 | 6.070 | 5.700 | 5.700 | 5.700 | 76,823,544 |
| 2024-04-19 | 6.110 | 6.270 | 5.990 | 6.150 | 6.150 | 102,728,690 |
| 2024-04-18 | 6.030 | 6.280 | 5.960 | 6.140 | 6.140 | 125,450,480 |
| 2024-04-17 | 5.500 | 5.940 | 5.480 | 5.930 | 5.930 | 91,246,972 |
| 2024-04-16 | 5.950 | 6.000 | 5.280 | 5.300 | 5.300 | 106,952,453 |
| 2024-04-15 | 6.210 | 6.530 | 6.010 | 6.060 | 6.060 | 98,148,206 |
| 2024-04-12 | 6.590 | 6.860 | 6.360 | 6.370 | 6.370 | 113,932,640 |
| 2024-04-11 | 6.460 | 6.900 | 6.360 | 6.720 | 6.720 | 170,462,289 |
| 2024-04-10 | 6.290 | 6.940 | 6.280 | 6.690 | 6.690 | 190,422,812 |
| 2024-04-09 | 5.970 | 6.200 | 5.930 | 6.070 | 6.070 | 67,011,297 |
| 2024-04-08 | 6.150 | 6.280 | 5.950 | 5.970 | 5.970 | 71,346,504 |
| 2024-04-03 | 6.300 | 6.360 | 5.930 | 6.070 | 6.070 | 112,148,165 |
| 2024-04-02 | 6.830 | 7.040 | 6.410 | 6.480 | 6.480 | 155,391,089 |
| 2024-04-01 | 6.800 | 6.990 | 6.620 | 6.990 | 6.990 | 140,324,343 |
| 2024-03-29 | 6.900 | 7.200 | 6.750 | 6.810 | 6.810 | 129,612,173 |
| 2024-03-28 | 6.350 | 7.300 | 6.350 | 7.130 | 7.130 | 245,400,241 |
| 2024-03-27 | 6.130 | 6.820 | 5.950 | 6.300 | 6.300 | 190,417,350 |
| 2024-03-26 | 5.620 | 6.570 | 5.450 | 6.290 | 6.290 | 172,037,788 |
| 2024-03-25 | 5.920 | 5.960 | 5.650 | 5.650 | 5.650 | 91,221,071 |
| 2024-03-22 | 5.710 | 6.180 | 5.640 | 6.030 | 6.030 | 162,883,505 |
| 2024-03-21 | 5.370 | 6.040 | 5.350 | 5.810 | 5.810 | 140,698,639 |
| 2024-03-20 | 5.280 | 5.340 | 5.260 | 5.340 | 5.340 | 22,858,496 |
| 2024-03-19 | 5.410 | 5.430 | 5.300 | 5.310 | 5.310 | 27,836,052 |
| 2024-03-18 | 5.320 | 5.390 | 5.310 | 5.390 | 5.390 | 36,071,561 |
| 2024-03-15 | 5.200 | 5.300 | 5.150 | 5.300 | 5.300 | 28,301,906 |
| 2024-03-14 | 5.260 | 5.370 | 5.160 | 5.230 | 5.230 | 28,263,468 |
| 2024-03-13 | 5.310 | 5.310 | 5.230 | 5.260 | 5.260 | 28,902,625 |
| 2024-03-12 | 5.270 | 5.360 | 5.240 | 5.280 | 5.280 | 31,292,882 |
| 2024-03-11 | 5.240 | 5.270 | 5.170 | 5.260 | 5.260 | 30,142,072 |
| 2024-03-08 | 5.250 | 5.310 | 5.170 | 5.270 | 5.270 | 42,520,923 |
| 2024-03-07 | 5.370 | 5.560 | 5.280 | 5.320 | 5.320 | 79,083,573 |
| 2024-03-06 | 5.170 | 5.320 | 5.160 | 5.250 | 5.250 | 35,019,178 |
| 2024-03-05 | 5.220 | 5.280 | 5.150 | 5.200 | 5.200 | 28,827,065 |
| 2024-03-04 | 5.350 | 5.350 | 5.160 | 5.280 | 5.280 | 39,741,138 |
| 2024-03-01 | 5.250 | 5.390 | 5.240 | 5.320 | 5.320 | 49,529,407 |
| 2024-02-29 | 4.950 | 5.280 | 4.920 | 5.270 | 5.270 | 53,413,024 |
| 2024-02-28 | 5.440 | 5.480 | 4.970 | 5.010 | 5.010 | 80,281,089 |
| 2024-02-27 | 5.450 | 5.450 | 5.280 | 5.440 | 5.440 | 93,803,667 |
| 2024-02-26 | 5.250 | 5.630 | 5.100 | 5.600 | 5.600 | 119,630,032 |
| 2024-02-23 | 4.720 | 4.870 | 4.690 | 4.870 | 4.870 | 30,313,239 |
| 2024-02-22 | 4.610 | 4.720 | 4.590 | 4.720 | 4.720 | 25,781,908 |
| 2024-02-21 | 4.480 | 4.730 | 4.460 | 4.610 | 4.610 | 32,803,215 |
| 2024-02-20 | 4.510 | 4.550 | 4.440 | 4.530 | 4.530 | 22,898,651 |
| 2024-02-19 | 4.680 | 4.730 | 4.440 | 4.550 | 4.550 | 42,785,309 |
| 2024-02-08 | 4.260 | 4.650 | 4.260 | 4.610 | 4.610 | 38,824,876 |
| 2024-02-07 | 4.000 | 4.360 | 4.000 | 4.280 | 4.280 | 42,409,557 |
| 2024-02-06 | 3.660 | 4.050 | 3.570 | 4.010 | 4.010 | 38,781,636 |
| 2024-02-05 | 3.970 | 4.000 | 3.570 | 3.660 | 3.660 | 42,107,814 |
| 2024-02-02 | 4.230 | 4.330 | 3.850 | 4.000 | 4.000 | 32,104,767 |
| 2024-02-01 | 4.270 | 4.350 | 4.160 | 4.240 | 4.240 | 21,785,000 |
| 2024-01-31 | 4.550 | 4.590 | 4.200 | 4.260 | 4.260 | 35,700,537 |
| 2024-01-30 | 4.690 | 4.790 | 4.570 | 4.570 | 4.570 | 15,150,200 |
| 2024-01-29 | 4.890 | 4.960 | 4.700 | 4.710 | 4.710 | 17,508,754 |
| 2024-01-26 | 4.980 | 5.020 | 4.870 | 4.890 | 4.890 | 18,757,730 |
| 2024-01-25 | 4.840 | 5.010 | 4.790 | 4.980 | 4.980 | 22,223,301 |
| 2024-01-24 | 4.810 | 4.910 | 4.650 | 4.840 | 4.840 | 20,841,899 |
| 2024-01-23 | 4.710 | 4.810 | 4.680 | 4.780 | 4.780 | 25,609,307 |
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.