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
2022-11-01	10.340	10.740	10.340	10.440	10.440	30,665,305
2022-10-31	10.130	10.570	10.000	10.400	10.400	27,913,504
2022-10-28	10.380	10.580	10.080	10.170	10.170	29,333,662
2022-10-27	10.490	10.980	10.440	10.460	10.460	42,815,149
2022-10-26	10.040	10.830	9.980	10.710	10.710	66,019,305
2022-10-25	9.690	10.490	9.630	10.380	10.380	62,908,540
2022-10-24	9.510	9.990	9.500	9.720	9.720	33,299,800
2022-10-21	9.500	9.560	9.350	9.450	9.450	10,387,642
2022-10-20	9.450	9.630	9.320	9.470	9.470	15,295,500
2022-10-19	9.690	9.940	9.550	9.590	9.590	19,707,273
2022-10-18	9.830	9.850	9.520	9.600	9.600	20,492,804
2022-10-17	9.210	9.880	9.130	9.790	9.790	32,613,736
2022-10-14	8.980	9.220	8.880	9.210	9.210	16,824,837
2022-10-13	8.750	9.110	8.710	8.930	8.930	15,009,520
2022-10-12	8.310	8.850	8.250	8.850	8.850	15,348,600
2022-10-11	8.270	8.380	8.230	8.280	8.280	6,524,271
2022-10-10	8.520	8.640	8.230	8.260	8.260	8,947,022
2022-09-30	8.780	8.830	8.510	8.520	8.520	8,278,632
2022-09-29	8.880	8.930	8.740	8.780	8.780	7,118,213
2022-09-28	9.000	9.040	8.770	8.770	8.770	9,554,768
2022-09-27	8.880	9.050	8.770	9.040	9.040	10,087,450
2022-09-26	8.970	9.060	8.830	8.860	8.860	8,115,353
2022-09-23	9.130	9.170	8.840	8.990	8.990	11,575,473
2022-09-22	9.120	9.270	9.070	9.130	9.130	9,260,392
2022-09-21	9.120	9.220	9.040	9.120	9.120	9,067,843
2022-09-20	9.120	9.270	9.000	9.190	9.190	15,100,619
2022-09-19	8.900	9.280	8.850	9.050	9.050	22,040,142
2022-09-16	9.000	9.060	8.760	8.800	8.800	17,073,814
2022-09-15	9.400	9.450	8.900	9.060	9.060	20,885,731
2022-09-14	9.700	9.770	9.240	9.330	9.330	28,460,171
2022-09-13	10.080	10.180	9.880	9.910	9.910	10,769,737
2022-09-09	9.910	10.090	9.820	10.020	10.020	7,948,011
2022-09-08	10.080	10.170	9.900	9.920	9.920	10,629,092
2022-09-07	10.070	10.330	10.000	10.150	10.150	16,749,944
2022-09-06	9.810	10.020	9.800	10.020	10.020	12,348,534
2022-09-05	9.830	9.910	9.750	9.800	9.800	10,210,872
2022-09-02	9.850	9.980	9.730	9.810	9.810	14,124,993
2022-09-01	10.080	10.140	9.760	9.790	9.790	15,062,379
2022-08-31	10.230	10.230	9.980	10.050	10.050	13,220,363
2022-08-30	10.450	10.480	10.140	10.200	10.200	17,793,291
2022-08-29	10.500	10.650	10.340	10.450	10.450	16,753,323
2022-08-26	11.380	11.380	10.630	10.650	10.650	35,800,013
2022-08-25	11.510	11.590	11.020	11.260	11.260	27,760,421
2022-08-24	11.960	12.200	11.420	11.530	11.530	44,265,284
2022-08-23	11.970	12.120	11.760	11.950	11.950	24,493,252
2022-08-22	11.420	12.160	11.420	11.970	11.970	40,231,924
2022-08-19	11.830	12.060	11.480	11.520	11.520	27,650,733
2022-08-18	11.540	11.850	11.480	11.800	11.800	26,564,474
2022-08-17	11.540	11.650	11.300	11.570	11.570	23,973,235
2022-08-16	11.010	11.480	10.990	11.420	11.420	33,855,080
2022-08-15	11.120	11.180	10.980	11.060	11.060	21,561,901
2022-08-12	11.390	11.650	11.220	11.220	11.220	27,704,560
2022-08-11	11.130	11.440	11.130	11.380	11.380	32,472,970
2022-08-10	10.930	11.330	10.900	11.180	11.180	26,835,696
2022-08-09	11.160	11.270	10.850	10.980	10.980	28,570,626
2022-08-08	11.160	11.360	11.030	11.240	11.240	15,758,190
2022-08-05	11.260	11.310	10.950	11.190	11.190	20,248,591
2022-08-04	11.210	11.330	11.020	11.220	11.220	18,149,549
2022-08-03	11.500	11.620	11.110	11.140	11.140	24,527,341
2022-08-02	11.660	11.750	11.180	11.330	11.330	28,724,901

← NewerPage 17 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.