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
2023-02-01	8.990	9.100	8.950	9.090	9.090	27,122,469
2023-01-31	8.910	9.120	8.890	8.990	8.990	36,059,258
2023-01-30	8.900	9.120	8.900	8.950	8.950	45,475,815
2023-01-20	8.750	8.880	8.660	8.780	8.780	35,923,183
2023-01-19	8.500	8.650	8.440	8.650	8.650	27,073,633
2023-01-18	8.490	8.530	8.430	8.520	8.520	17,258,848
2023-01-17	8.520	8.590	8.420	8.480	8.480	26,030,156
2023-01-16	8.490	8.620	8.480	8.550	8.550	31,489,298
2023-01-13	8.650	8.650	8.460	8.580	8.580	36,169,530
2023-01-12	8.320	8.640	8.320	8.640	8.640	57,305,613
2023-01-11	8.350	8.410	8.230	8.300	8.300	26,388,600
2023-01-10	8.480	8.480	8.310	8.340	8.340	30,960,415
2023-01-09	8.260	8.440	8.240	8.440	8.440	40,068,613
2023-01-06	8.220	8.320	8.180	8.240	8.240	37,744,505
2023-01-05	8.250	8.320	8.120	8.230	8.230	36,426,365
2023-01-04	8.520	8.550	8.120	8.270	8.270	66,329,129
2023-01-03	8.480	8.630	8.420	8.570	8.570	47,862,549
2022-12-30	8.700	8.730	8.390	8.470	8.470	27,229,929
2022-12-29	8.750	8.880	8.660	8.660	8.660	21,877,532
2022-12-28	8.950	8.960	8.750	8.820	8.820	12,462,535
2022-12-27	9.080	9.110	8.920	9.000	9.000	12,802,249
2022-12-26	8.960	9.150	8.920	9.040	9.040	15,758,763
2022-12-23	8.880	9.110	8.820	8.960	8.960	6,868,150
2022-12-22	9.090	9.150	8.890	8.920	8.920	13,818,905
2022-12-21	9.200	9.230	8.900	9.030	9.030	14,036,330
2022-12-20	9.120	9.350	9.060	9.260	9.260	15,974,971
2022-12-19	9.320	9.390	9.040	9.110	9.110	12,822,828
2022-12-16	9.430	9.480	9.220	9.340	9.340	14,407,205
2022-12-15	9.410	9.660	9.370	9.520	9.520	13,607,100
2022-12-14	9.440	9.550	9.400	9.440	9.440	12,193,545
2022-12-13	9.920	9.920	9.430	9.440	9.440	25,471,586
2022-12-12	9.910	10.120	9.840	9.970	9.970	15,043,367
2022-12-09	9.850	10.000	9.810	9.930	9.930	11,323,400
2022-12-08	10.030	10.060	9.810	9.830	9.830	19,756,380
2022-12-07	10.270	10.310	10.030	10.060	10.060	14,421,864
2022-12-06	10.230	10.380	10.130	10.260	10.260	16,237,527
2022-12-05	10.280	10.330	10.130	10.270	10.270	14,310,637
2022-12-02	10.040	10.310	9.990	10.250	10.250	21,991,157
2022-12-01	10.060	10.340	10.020	10.040	10.040	22,234,738
2022-11-30	10.090	10.120	9.920	9.960	9.960	11,760,450
2022-11-29	9.940	10.150	9.850	10.070	10.070	14,094,977
2022-11-28	9.900	10.110	9.860	9.940	9.940	13,512,494
2022-11-25	10.190	10.250	10.020	10.020	10.020	14,592,211
2022-11-24	10.400	10.730	10.150	10.220	10.220	21,793,184
2022-11-23	10.500	10.590	10.120	10.370	10.370	19,909,915
2022-11-22	10.920	10.970	10.510	10.550	10.550	23,280,875
2022-11-21	10.670	10.980	10.610	10.920	10.920	24,593,265
2022-11-18	10.900	11.020	10.710	10.750	10.750	21,476,044
2022-11-17	10.850	10.910	10.650	10.890	10.890	21,588,590
2022-11-16	11.220	11.430	10.890	10.920	10.920	37,795,923
2022-11-15	10.500	11.300	10.500	11.230	11.230	63,699,434
2022-11-14	10.400	10.580	10.330	10.460	10.460	29,416,687
2022-11-11	10.120	10.650	10.110	10.360	10.360	49,612,055
2022-11-10	9.850	10.030	9.760	9.810	9.810	19,732,129
2022-11-09	9.950	10.120	9.760	9.930	9.930	21,083,339
2022-11-08	10.200	10.230	9.850	9.940	9.940	24,641,560
2022-11-07	10.260	10.470	10.140	10.200	10.200	22,126,381
2022-11-04	10.120	10.540	10.080	10.410	10.410	33,065,603
2022-11-03	10.390	10.480	10.030	10.170	10.170	30,902,044
2022-11-02	10.450	10.540	10.210	10.480	10.480	29,224,856

← NewerPage 16 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.