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
2022-08-01	11.840	12.100	11.570	11.880	11.880	26,354,167
2022-07-29	12.060	12.200	11.800	11.900	11.900	24,005,831
2022-07-28	11.790	12.300	11.750	12.040	12.040	41,127,392
2022-07-27	11.560	11.890	11.520	11.700	11.700	22,768,820
2022-07-26	11.090	11.750	10.960	11.660	11.660	34,922,458
2022-07-25	11.310	11.380	10.990	11.050	11.050	18,850,024
2022-07-22	11.590	11.810	11.280	11.390	11.390	30,397,700
2022-07-21	11.360	11.640	11.310	11.420	11.420	20,664,866
2022-07-20	11.090	11.580	11.060	11.480	11.480	32,694,951
2022-07-19	11.070	11.180	10.930	11.090	11.090	14,940,400
2022-07-18	11.090	11.120	10.720	11.090	11.090	24,257,937
2022-07-15	11.160	11.440	11.060	11.120	11.120	21,192,908
2022-07-14	11.060	11.350	11.000	11.150	11.150	16,661,067
2022-07-13	10.950	11.150	10.880	11.060	11.060	13,532,815
2022-07-12	11.310	11.430	10.910	10.950	10.950	26,519,628
2022-07-11	11.650	11.680	11.200	11.460	11.460	25,623,830
2022-07-08	11.350	12.250	11.290	11.660	11.660	51,236,902
2022-07-07	11.300	11.340	11.090	11.230	11.230	21,352,360
2022-07-06	11.190	11.450	11.130	11.360	11.360	22,703,498
2022-07-05	11.440	11.650	11.110	11.250	11.250	23,204,211
2022-07-04	11.320	11.500	11.150	11.430	11.430	25,825,483
2022-07-01	11.500	11.650	11.260	11.330	11.330	23,032,656
2022-06-30	11.730	11.730	11.380	11.500	11.500	26,772,563
2022-06-29	12.220	12.350	11.510	11.540	11.540	45,539,118
2022-06-28	12.060	12.520	11.880	12.350	12.350	48,818,989
2022-06-27	12.000	12.560	11.610	12.120	12.120	66,758,006
2022-06-24	11.230	12.400	11.230	11.940	11.940	72,962,676
2022-06-23	10.460	11.050	10.450	11.010	11.010	35,326,779
2022-06-22	10.750	10.870	10.440	10.450	10.450	25,007,356
2022-06-21	10.660	11.200	10.510	10.810	10.810	46,924,054
2022-06-20	10.500	10.790	10.500	10.650	10.650	29,055,186
2022-06-17	10.180	10.550	10.140	10.500	10.500	23,449,632
2022-06-16	10.230	10.430	10.200	10.300	10.300	18,130,198
2022-06-15	10.300	10.510	10.160	10.230	10.230	23,841,151
2022-06-14	10.440	10.440	9.900	10.250	10.250	27,328,916
2022-06-13	10.130	10.630	10.110	10.480	10.480	30,339,565
2022-06-10	10.100	10.350	10.020	10.270	10.270	24,474,472
2022-06-09	10.730	10.730	10.150	10.160	10.160	20,353,677
2022-06-08	10.610	10.820	10.330	10.550	10.550	26,145,254
2022-06-07	10.960	11.040	10.560	10.740	10.740	31,916,615
2022-06-06	10.350	10.870	10.350	10.820	10.820	47,032,586
2022-06-02	10.260	10.350	10.130	10.350	10.350	31,104,989
2022-06-01	10.310	10.470	10.180	10.270	10.270	34,626,412
2022-05-31	9.430	10.690	9.320	10.370	10.370	57,075,108
2022-05-30	9.570	9.600	9.360	9.450	9.450	16,422,165
2022-05-27	9.650	9.740	9.430	9.530	9.530	14,441,293
2022-05-26	9.530	9.740	9.330	9.610	9.610	16,138,910
2022-05-25	9.400	9.550	9.380	9.510	9.510	13,283,314
2022-05-24	9.980	10.230	9.430	9.450	9.450	30,175,917
2022-05-23	9.790	10.030	9.690	9.990	9.990	24,454,724
2022-05-20	9.680	9.830	9.560	9.770	9.770	20,863,657
2022-05-19	9.530	9.700	9.420	9.660	9.660	16,247,420
2022-05-18	9.760	9.810	9.620	9.670	9.670	15,448,800
2022-05-17	9.450	9.750	9.370	9.730	9.730	23,475,877
2022-05-16	9.680	9.850	9.420	9.460	9.460	16,893,396
2022-05-13	9.780	9.820	9.540	9.680	9.680	14,850,370
2022-05-12	9.610	9.780	9.580	9.670	9.670	19,346,595
2022-05-11	9.780	10.100	9.700	9.720	9.720	36,320,536
2022-05-10	9.200	9.840	9.180	9.810	9.810	30,001,293
2022-05-09	9.380	9.570	9.300	9.380	9.380	15,252,887

← NewerPage 18 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.