Guangdong Create Century Intelligent Equipment Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 5.070 | 5.090 | 4.680 | 4.750 | 4.750 | 30,862,191 |
| 2024-01-19 | 5.190 | 5.230 | 5.060 | 5.070 | 5.070 | 13,631,893 |
| 2024-01-18 | 5.150 | 5.220 | 5.010 | 5.180 | 5.180 | 20,243,564 |
| 2024-01-17 | 5.350 | 5.390 | 5.160 | 5.180 | 5.180 | 15,376,657 |
| 2024-01-16 | 5.460 | 5.490 | 5.270 | 5.380 | 5.380 | 24,226,339 |
| 2024-01-15 | 5.540 | 5.560 | 5.460 | 5.480 | 5.480 | 11,864,621 |
| 2024-01-12 | 5.550 | 5.630 | 5.520 | 5.540 | 5.540 | 11,883,752 |
| 2024-01-11 | 5.500 | 5.620 | 5.430 | 5.580 | 5.580 | 20,003,173 |
| 2024-01-10 | 5.580 | 5.630 | 5.450 | 5.480 | 5.480 | 15,505,387 |
| 2024-01-09 | 5.580 | 5.700 | 5.530 | 5.580 | 5.580 | 14,365,300 |
| 2024-01-08 | 5.660 | 5.690 | 5.550 | 5.550 | 5.550 | 14,605,800 |
| 2024-01-05 | 5.900 | 5.930 | 5.620 | 5.670 | 5.670 | 26,852,883 |
| 2024-01-04 | 6.060 | 6.060 | 5.860 | 5.890 | 5.890 | 24,519,826 |
| 2024-01-03 | 6.290 | 6.310 | 6.040 | 6.070 | 6.070 | 24,696,894 |
| 2024-01-02 | 6.330 | 6.420 | 6.280 | 6.290 | 6.290 | 14,474,465 |
| 2023-12-29 | 6.250 | 6.360 | 6.200 | 6.330 | 6.330 | 15,695,123 |
| 2023-12-28 | 6.110 | 6.280 | 6.020 | 6.260 | 6.260 | 18,659,477 |
| 2023-12-27 | 5.990 | 6.100 | 5.980 | 6.070 | 6.070 | 10,119,600 |
| 2023-12-26 | 6.190 | 6.200 | 5.960 | 5.990 | 5.990 | 14,426,006 |
| 2023-12-25 | 6.160 | 6.200 | 6.100 | 6.170 | 6.170 | 8,948,891 |
| 2023-12-22 | 6.250 | 6.260 | 6.110 | 6.140 | 6.140 | 11,492,689 |
| 2023-12-21 | 6.100 | 6.260 | 6.020 | 6.220 | 6.220 | 14,094,361 |
| 2023-12-20 | 6.230 | 6.270 | 6.140 | 6.140 | 6.140 | 9,383,400 |
| 2023-12-19 | 6.170 | 6.250 | 6.140 | 6.240 | 6.240 | 12,720,000 |
| 2023-12-18 | 6.260 | 6.300 | 6.190 | 6.200 | 6.200 | 11,343,572 |
| 2023-12-15 | 6.380 | 6.410 | 6.270 | 6.290 | 6.290 | 17,275,300 |
| 2023-12-14 | 6.510 | 6.530 | 6.310 | 6.380 | 6.380 | 25,862,255 |
| 2023-12-13 | 6.500 | 6.600 | 6.470 | 6.490 | 6.490 | 15,648,641 |
| 2023-12-12 | 6.560 | 6.560 | 6.490 | 6.520 | 6.520 | 10,616,600 |
| 2023-12-11 | 6.420 | 6.570 | 6.320 | 6.560 | 6.560 | 14,179,600 |
| 2023-12-08 | 6.460 | 6.560 | 6.410 | 6.420 | 6.420 | 12,468,660 |
| 2023-12-07 | 6.480 | 6.520 | 6.420 | 6.460 | 6.460 | 12,195,583 |
| 2023-12-06 | 6.490 | 6.580 | 6.480 | 6.500 | 6.500 | 10,054,284 |
| 2023-12-05 | 6.640 | 6.660 | 6.500 | 6.500 | 6.500 | 14,794,115 |
| 2023-12-04 | 6.810 | 6.820 | 6.630 | 6.640 | 6.640 | 22,851,500 |
| 2023-12-01 | 6.780 | 6.820 | 6.680 | 6.810 | 6.810 | 14,424,308 |
| 2023-11-30 | 6.920 | 6.960 | 6.760 | 6.800 | 6.800 | 16,680,200 |
| 2023-11-29 | 6.990 | 7.060 | 6.930 | 6.960 | 6.960 | 16,078,006 |
| 2023-11-28 | 6.900 | 7.030 | 6.860 | 7.030 | 7.030 | 26,163,596 |
| 2023-11-27 | 6.850 | 6.950 | 6.750 | 6.930 | 6.930 | 25,298,249 |
| 2023-11-24 | 7.000 | 7.040 | 6.860 | 6.870 | 6.870 | 24,011,944 |
| 2023-11-23 | 6.930 | 7.060 | 6.910 | 7.030 | 7.030 | 19,783,816 |
| 2023-11-22 | 7.140 | 7.170 | 6.930 | 6.930 | 6.930 | 33,073,071 |
| 2023-11-21 | 7.460 | 7.460 | 7.110 | 7.150 | 7.150 | 55,370,796 |
| 2023-11-20 | 7.420 | 7.560 | 7.380 | 7.470 | 7.470 | 28,720,512 |
| 2023-11-17 | 7.260 | 7.490 | 7.260 | 7.440 | 7.440 | 34,399,895 |
| 2023-11-16 | 7.320 | 7.390 | 7.280 | 7.290 | 7.290 | 23,729,350 |
| 2023-11-15 | 7.490 | 7.510 | 7.300 | 7.330 | 7.330 | 31,996,301 |
| 2023-11-14 | 7.460 | 7.490 | 7.370 | 7.420 | 7.420 | 29,563,551 |
| 2023-11-13 | 7.610 | 7.700 | 7.430 | 7.490 | 7.490 | 33,994,950 |
| 2023-11-10 | 7.420 | 7.850 | 7.400 | 7.610 | 7.610 | 62,773,624 |
| 2023-11-09 | 7.570 | 7.630 | 7.420 | 7.440 | 7.440 | 28,439,724 |
| 2023-11-08 | 7.610 | 7.710 | 7.540 | 7.600 | 7.600 | 30,601,718 |
| 2023-11-07 | 7.750 | 7.820 | 7.640 | 7.660 | 7.660 | 42,093,387 |
| 2023-11-06 | 7.510 | 7.890 | 7.450 | 7.820 | 7.820 | 78,100,663 |
| 2023-11-03 | 7.300 | 7.360 | 7.130 | 7.290 | 7.290 | 36,407,213 |
| 2023-11-02 | 7.510 | 7.540 | 7.160 | 7.190 | 7.190 | 51,922,640 |
| 2023-11-01 | 7.410 | 7.800 | 7.400 | 7.480 | 7.480 | 75,655,659 |
| 2023-10-31 | 7.280 | 7.550 | 7.210 | 7.480 | 7.480 | 84,108,722 |
| 2023-10-30 | 6.790 | 7.320 | 6.750 | 7.220 | 7.220 | 58,250,130 |
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.