Guangdong Create Century Intelligent Equipment Group Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.830	6.990	6.720	6.920	6.920	36,364,757
2023-10-26	6.560	6.900	6.450	6.890	6.890	47,008,480
2023-10-25	6.600	6.750	6.560	6.600	6.600	25,197,424
2023-10-24	6.540	6.650	6.450	6.560	6.560	22,830,024
2023-10-23	6.710	6.720	6.420	6.500	6.500	24,198,447
2023-10-20	6.770	6.900	6.710	6.730	6.730	28,741,269
2023-10-19	6.880	6.970	6.760	6.790	6.790	28,588,758
2023-10-18	7.140	7.180	6.890	6.910	6.910	45,707,134
2023-10-17	7.320	7.400	7.130	7.180	7.180	35,145,190
2023-10-16	7.400	7.440	7.080	7.310	7.310	59,393,082
2023-10-13	7.150	7.570	7.080	7.400	7.400	87,368,342
2023-10-12	7.240	7.290	7.070	7.150	7.150	45,412,196
2023-10-11	7.290	7.400	7.120	7.250	7.250	81,480,543
2023-10-10	6.770	7.470	6.750	7.350	7.350	129,927,335
2023-10-09	6.520	6.910	6.510	6.810	6.810	66,568,818
2023-09-28	6.590	6.660	6.540	6.560	6.560	36,060,360
2023-09-27	6.740	6.740	6.600	6.620	6.620	64,663,896
2023-09-26	6.350	6.920	6.330	6.780	6.780	108,576,950
2023-09-25	6.290	6.440	6.250	6.400	6.400	44,379,404
2023-09-22	5.970	6.210	5.960	6.200	6.200	21,590,777
2023-09-21	6.020	6.070	5.960	5.990	5.990	11,218,100
2023-09-20	6.080	6.140	6.020	6.030	6.030	10,790,800
2023-09-19	6.210	6.240	6.090	6.100	6.100	16,510,607
2023-09-18	6.050	6.240	5.980	6.200	6.200	16,331,600
2023-09-15	6.170	6.340	6.070	6.110	6.110	19,658,409
2023-09-14	6.180	6.250	6.080	6.110	6.110	14,206,953
2023-09-13	6.310	6.320	6.150	6.200	6.200	15,112,935
2023-09-12	6.300	6.350	6.280	6.330	6.330	10,870,310
2023-09-11	6.300	6.360	6.230	6.330	6.330	18,205,567
2023-09-08	6.220	6.500	6.220	6.320	6.320	21,680,134
2023-09-07	6.360	6.360	6.210	6.220	6.220	13,837,050
2023-09-06	6.340	6.390	6.290	6.380	6.380	17,328,181
2023-09-05	6.300	6.370	6.250	6.350	6.350	19,785,588
2023-09-04	6.130	6.290	6.110	6.290	6.290	18,466,470
2023-09-01	6.160	6.160	6.080	6.100	6.100	10,416,400
2023-08-31	6.160	6.180	6.080	6.120	6.120	11,273,400
2023-08-30	6.130	6.300	6.110	6.170	6.170	21,365,564
2023-08-29	5.880	6.160	5.870	6.130	6.130	25,798,047
2023-08-28	6.160	6.210	5.870	5.880	5.880	24,820,359
2023-08-25	5.980	5.990	5.780	5.800	5.800	18,198,918
2023-08-24	6.000	6.080	5.940	5.980	5.980	11,245,000
2023-08-23	6.110	6.130	5.940	5.980	5.980	18,054,141
2023-08-22	6.140	6.210	6.010	6.130	6.130	14,871,735
2023-08-21	6.250	6.330	6.090	6.100	6.100	17,406,482
2023-08-18	6.390	6.450	6.280	6.290	6.290	12,258,000
2023-08-17	6.260	6.480	6.250	6.410	6.410	16,440,984
2023-08-16	6.320	6.380	6.270	6.270	6.270	11,362,445
2023-08-15	6.480	6.550	6.300	6.360	6.360	17,569,882
2023-08-14	6.480	6.530	6.390	6.510	6.510	14,142,398
2023-08-11	6.720	6.730	6.530	6.550	6.550	15,611,000
2023-08-10	6.690	6.760	6.690	6.720	6.720	7,501,200
2023-08-09	6.680	6.740	6.680	6.700	6.700	7,541,613
2023-08-08	6.820	6.830	6.700	6.720	6.720	11,956,511
2023-08-07	6.870	6.920	6.790	6.810	6.810	12,615,300
2023-08-04	6.870	6.920	6.840	6.900	6.900	16,272,931
2023-08-03	6.840	6.880	6.790	6.830	6.830	11,078,919
2023-08-02	6.850	6.920	6.830	6.860	6.860	12,830,000
2023-08-01	6.890	6.910	6.810	6.870	6.870	12,166,310
2023-07-31	6.770	6.900	6.760	6.890	6.890	17,884,652
2023-07-28	6.630	6.790	6.610	6.760	6.760	15,814,800

← NewerPage 13 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.