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
2023-04-27	6.800	6.860	6.640	6.660	6.660	41,660,285
2023-04-26	6.950	7.050	6.750	6.840	6.840	66,361,389
2023-04-25	8.170	8.230	6.890	7.000	7.000	106,667,634
2023-04-24	8.220	8.290	8.090	8.180	8.180	20,595,708
2023-04-21	8.420	8.480	8.200	8.210	8.210	29,974,572
2023-04-20	8.490	8.540	8.400	8.420	8.420	26,443,728
2023-04-19	8.580	8.640	8.460	8.490	8.490	35,628,212
2023-04-18	9.000	9.000	8.580	8.590	8.590	53,071,579
2023-04-17	9.040	9.080	8.790	8.950	8.950	46,083,366
2023-04-14	9.100	9.110	8.970	9.000	9.000	42,881,086
2023-04-13	9.400	9.400	9.030	9.050	9.050	57,262,654
2023-04-12	9.400	9.450	9.270	9.360	9.360	66,563,240
2023-04-11	9.380	9.410	9.190	9.350	9.350	50,714,004
2023-04-10	9.240	9.450	9.140	9.370	9.370	82,423,221
2023-04-07	8.940	9.280	8.860	9.260	9.260	82,119,742
2023-04-06	8.600	9.000	8.550	8.950	8.950	47,104,847
2023-04-04	8.800	8.800	8.580	8.630	8.630	24,570,828
2023-04-03	8.680	8.800	8.630	8.790	8.790	21,746,302
2023-03-31	8.610	8.720	8.560	8.680	8.680	17,897,044
2023-03-30	8.650	8.670	8.500	8.610	8.610	18,945,546
2023-03-29	8.720	8.800	8.620	8.650	8.650	22,833,603
2023-03-28	8.960	8.970	8.700	8.720	8.720	31,654,006
2023-03-27	9.020	9.040	8.870	8.980	8.980	35,423,748
2023-03-24	8.820	9.070	8.760	9.010	9.010	48,465,167
2023-03-23	8.690	8.840	8.660	8.820	8.820	27,581,783
2023-03-22	8.710	8.750	8.630	8.700	8.700	19,870,562
2023-03-21	8.550	8.690	8.520	8.680	8.680	20,747,424
2023-03-20	8.560	8.630	8.490	8.540	8.540	20,748,722
2023-03-17	8.540	8.640	8.500	8.580	8.580	26,403,727
2023-03-16	8.430	8.510	8.330	8.440	8.440	21,652,012
2023-03-15	8.590	8.690	8.500	8.510	8.510	23,919,917
2023-03-14	8.550	8.600	8.370	8.470	8.470	17,777,686
2023-03-13	8.570	8.620	8.430	8.540	8.540	17,052,759
2023-03-10	8.600	8.740	8.520	8.590	8.590	21,087,547
2023-03-09	8.720	8.750	8.620	8.640	8.640	14,848,962
2023-03-08	8.610	8.760	8.610	8.740	8.740	16,993,181
2023-03-07	8.960	8.960	8.660	8.670	8.670	27,321,883
2023-03-06	8.860	9.030	8.860	8.940	8.940	30,419,742
2023-03-03	8.910	9.010	8.770	8.850	8.850	34,096,699
2023-03-02	8.710	9.150	8.710	8.970	8.970	60,000,022
2023-03-01	8.620	8.710	8.570	8.700	8.700	20,213,021
2023-02-28	8.450	8.690	8.410	8.660	8.660	31,201,250
2023-02-27	8.570	8.640	8.390	8.400	8.400	26,089,300
2023-02-24	8.750	8.770	8.580	8.630	8.630	25,386,288
2023-02-23	8.770	8.940	8.670	8.770	8.770	37,342,524
2023-02-22	8.630	8.960	8.600	8.780	8.780	42,396,453
2023-02-21	8.690	8.790	8.610	8.690	8.690	24,282,056
2023-02-20	8.560	8.680	8.500	8.680	8.680	28,227,340
2023-02-17	8.830	8.910	8.590	8.600	8.600	35,693,936
2023-02-16	9.120	9.130	8.720	8.820	8.820	50,309,879
2023-02-15	9.080	9.160	9.060	9.140	9.140	23,400,549
2023-02-14	9.220	9.240	9.050	9.080	9.080	31,790,136
2023-02-13	9.250	9.320	9.170	9.210	9.210	33,710,144
2023-02-10	9.200	9.330	9.150	9.240	9.240	28,209,933
2023-02-09	9.040	9.210	8.990	9.210	9.210	30,663,188
2023-02-08	9.190	9.290	9.080	9.090	9.090	36,080,339
2023-02-07	8.990	9.200	8.960	9.180	9.180	42,071,455
2023-02-06	8.970	9.050	8.930	8.970	8.970	19,642,227
2023-02-03	9.060	9.150	8.860	9.050	9.050	42,993,162
2023-02-02	9.190	9.410	9.100	9.140	9.140	47,113,959

← NewerPage 15 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.