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
2022-05-09	9.380	9.570	9.300	9.380	9.380	15,252,887
2022-05-06	9.280	9.730	9.180	9.480	9.480	21,995,888
2022-05-05	9.470	9.770	9.430	9.590	9.590	22,229,364
2022-04-29	9.260	9.590	9.080	9.490	9.490	26,159,707
2022-04-28	9.110	9.290	8.960	9.070	9.070	21,785,499
2022-04-27	8.450	9.320	8.390	9.230	9.230	35,071,440
2022-04-26	9.080	9.180	8.610	8.620	8.620	27,651,603
2022-04-25	9.690	9.690	9.010	9.020	9.020	30,031,293
2022-04-22	9.960	10.080	9.670	9.870	9.870	20,315,722
2022-04-21	10.480	10.550	9.930	10.000	10.000	25,647,687
2022-04-20	10.500	10.780	10.310	10.370	10.370	27,934,456
2022-04-19	10.410	10.680	10.260	10.330	10.330	19,441,947
2022-04-18	10.680	10.750	10.350	10.540	10.540	21,390,645
2022-04-15	10.560	10.840	10.400	10.750	10.750	19,909,922
2022-04-14	10.580	10.870	10.460	10.650	10.650	22,160,200
2022-04-13	10.380	11.020	10.140	10.490	10.490	42,872,979
2022-04-12	10.000	10.340	9.760	10.330	10.330	25,227,816
2022-04-11	10.470	10.470	9.800	9.950	9.950	32,428,941
2022-04-08	10.960	11.040	10.440	10.510	10.510	24,414,565
2022-04-07	11.180	11.230	10.880	10.950	10.950	19,397,618
2022-04-06	11.390	11.570	11.130	11.260	11.260	20,488,781
2022-04-01	11.280	11.540	11.240	11.390	11.390	13,928,519
2022-03-31	11.730	11.730	11.390	11.400	11.400	14,080,350
2022-03-30	11.590	11.770	11.500	11.730	11.730	13,039,643
2022-03-29	11.640	11.840	11.410	11.530	11.530	18,244,345
2022-03-28	11.510	11.700	11.350	11.530	11.530	15,650,000
2022-03-25	11.980	12.050	11.560	11.600	11.600	23,223,593
2022-03-24	12.100	12.130	11.900	12.000	12.000	16,376,946
2022-03-23	11.950	12.350	11.810	12.180	12.180	20,712,903
2022-03-22	11.900	12.090	11.780	11.930	11.930	18,466,012
2022-03-21	12.180	12.260	11.910	11.950	11.950	21,924,324
2022-03-18	12.100	12.310	11.930	12.150	12.150	22,995,090
2022-03-17	12.470	12.670	12.200	12.220	12.220	39,696,581
2022-03-16	11.550	12.120	11.070	12.020	12.020	47,440,373
2022-03-15	11.750	11.870	11.080	11.090	11.090	30,992,185
2022-03-14	12.070	12.230	11.850	11.850	11.850	22,114,969
2022-03-11	12.360	12.400	11.810	12.330	12.330	35,964,067
2022-03-10	12.850	12.970	12.500	12.560	12.560	21,978,232
2022-03-09	12.720	12.900	12.000	12.460	12.460	30,072,591
2022-03-08	13.330	13.400	12.580	12.660	12.660	32,731,938
2022-03-07	13.750	13.790	13.080	13.190	13.190	34,568,443
2022-03-04	13.990	14.080	13.630	13.710	13.710	22,986,538
2022-03-03	14.250	14.310	14.000	14.000	14.000	14,918,061
2022-03-02	14.240	14.350	14.070	14.260	14.260	14,948,300
2022-03-01	14.360	14.420	14.160	14.250	14.250	19,808,210
2022-02-28	14.030	14.420	13.800	14.270	14.270	29,758,615
2022-02-25	14.360	14.540	14.060	14.180	14.180	28,035,642
2022-02-24	14.120	14.690	13.820	14.110	14.110	54,802,847
2022-02-23	13.590	14.370	13.540	14.260	14.260	41,544,848
2022-02-22	13.270	13.620	13.120	13.450	13.450	26,599,231
2022-02-21	13.470	13.630	13.200	13.330	13.330	26,987,392
2022-02-18	13.110	13.350	12.910	13.310	13.310	16,417,524
2022-02-17	13.030	13.360	12.930	13.150	13.150	23,159,118
2022-02-16	12.490	13.580	12.340	13.100	13.100	35,899,497
2022-02-15	12.040	12.390	12.020	12.360	12.360	14,698,141
2022-02-14	12.040	12.260	11.880	12.060	12.060	12,104,447
2022-02-11	12.130	12.230	12.010	12.010	12.010	12,006,230
2022-02-10	12.340	12.350	12.080	12.120	12.120	15,284,536
2022-02-09	12.310	12.400	12.210	12.370	12.370	17,039,996
2022-02-08	12.420	12.420	11.990	12.310	12.310	14,569,645

← NewerPage 19 of 21 · 1,217 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.