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
2023-07-27	6.700	6.820	6.680	6.690	6.690	17,413,483
2023-07-26	6.790	6.800	6.680	6.690	6.690	13,077,100
2023-07-25	6.660	6.820	6.660	6.790	6.790	21,655,205
2023-07-24	6.650	6.710	6.570	6.600	6.600	18,150,600
2023-07-21	6.780	6.790	6.670	6.710	6.710	15,455,527
2023-07-20	6.820	6.920	6.750	6.760	6.760	21,016,555
2023-07-19	6.880	6.910	6.770	6.840	6.840	12,424,632
2023-07-18	6.820	6.940	6.790	6.890	6.890	16,100,414
2023-07-17	6.840	6.860	6.770	6.820	6.820	13,139,300
2023-07-14	6.900	6.940	6.830	6.850	6.850	15,828,900
2023-07-13	6.860	6.930	6.850	6.900	6.900	13,560,000
2023-07-12	7.000	7.040	6.840	6.860	6.860	21,370,854
2023-07-11	6.890	7.040	6.820	7.020	7.020	23,396,228
2023-07-10	6.970	6.980	6.830	6.860	6.860	18,374,453
2023-07-07	7.090	7.120	6.910	6.930	6.930	28,183,773
2023-07-06	7.080	7.280	7.040	7.120	7.120	26,860,925
2023-07-05	7.190	7.280	7.070	7.080	7.080	29,034,985
2023-07-04	7.210	7.360	7.160	7.220	7.220	31,993,611
2023-07-03	7.340	7.380	7.160	7.180	7.180	31,625,554
2023-06-30	7.200	7.450	7.160	7.310	7.310	36,958,482
2023-06-29	7.100	7.350	7.090	7.250	7.250	38,790,265
2023-06-28	7.210	7.260	6.980	7.130	7.130	34,604,191
2023-06-27	7.150	7.350	7.100	7.290	7.290	31,004,110
2023-06-26	7.210	7.360	7.070	7.090	7.090	36,625,995
2023-06-21	7.510	7.560	7.270	7.270	7.270	47,851,552
2023-06-20	7.110	7.700	7.090	7.450	7.450	89,665,156
2023-06-19	7.070	7.150	7.030	7.090	7.090	27,588,484
2023-06-16	7.150	7.160	7.020	7.080	7.080	37,787,271
2023-06-15	6.900	7.280	6.810	7.180	7.180	76,432,551
2023-06-14	6.760	6.940	6.660	6.870	6.870	37,328,069
2023-06-13	6.730	6.820	6.660	6.780	6.780	16,591,570
2023-06-12	6.520	6.800	6.500	6.740	6.740	23,181,469
2023-06-09	6.490	6.560	6.460	6.540	6.540	15,101,700
2023-06-08	6.600	6.640	6.460	6.480	6.480	21,178,273
2023-06-07	6.640	6.720	6.600	6.640	6.640	17,377,275
2023-06-06	6.870	6.880	6.610	6.660	6.660	24,162,400
2023-06-05	6.950	6.970	6.850	6.850	6.850	18,307,034
2023-06-02	7.010	7.030	6.940	6.940	6.940	19,926,170
2023-06-01	6.780	7.020	6.750	6.960	6.960	27,994,068
2023-05-31	6.820	6.880	6.770	6.800	6.800	16,783,644
2023-05-30	6.850	6.870	6.710	6.850	6.850	23,588,400
2023-05-29	6.950	6.970	6.800	6.830	6.830	28,516,039
2023-05-26	7.010	7.050	6.860	6.970	6.970	38,431,633
2023-05-25	6.850	7.340	6.820	7.130	7.130	71,986,721
2023-05-24	6.690	6.880	6.660	6.780	6.780	29,145,483
2023-05-23	6.740	6.830	6.690	6.730	6.730	22,349,180
2023-05-22	6.710	6.780	6.630	6.750	6.750	19,594,600
2023-05-19	6.620	6.770	6.560	6.710	6.710	24,256,876
2023-05-18	6.570	6.830	6.540	6.670	6.670	33,389,206
2023-05-17	6.400	6.570	6.380	6.570	6.570	30,691,576
2023-05-16	6.550	6.550	6.370	6.390	6.390	26,337,254
2023-05-15	6.470	6.550	6.450	6.550	6.550	17,101,584
2023-05-12	6.640	6.660	6.480	6.490	6.490	26,808,183
2023-05-11	6.500	6.810	6.500	6.670	6.670	39,030,117
2023-05-10	6.500	6.570	6.440	6.520	6.520	20,689,544
2023-05-09	6.660	6.700	6.470	6.480	6.480	33,329,204
2023-05-08	6.670	6.720	6.570	6.670	6.670	25,624,823
2023-05-05	6.790	6.830	6.590	6.630	6.630	26,046,599
2023-05-04	6.710	6.940	6.680	6.840	6.840	31,875,125
2023-04-28	6.600	6.780	6.560	6.750	6.750	30,095,446

← NewerPage 14 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.