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
2022-02-07	12.250	12.750	12.220	12.290	12.290	23,590,511
2022-01-28	12.010	12.180	11.710	11.910	11.910	21,397,678
2022-01-27	12.530	12.650	11.780	11.830	11.830	18,876,300
2022-01-26	12.810	12.950	12.350	12.540	12.540	20,940,859
2022-01-25	13.230	13.350	12.660	12.850	12.850	17,075,159
2022-01-24	12.950	13.290	12.890	13.240	13.240	14,066,727
2022-01-21	13.350	13.400	13.000	13.010	13.010	14,443,356
2022-01-20	13.800	13.830	13.250	13.320	13.320	17,349,661
2022-01-19	13.910	14.100	13.820	13.840	13.840	17,671,514
2022-01-18	13.680	14.100	13.550	14.000	14.000	32,876,260
2022-01-17	13.010	13.750	12.980	13.690	13.690	32,170,066
2022-01-14	12.750	13.400	12.750	13.190	13.190	23,115,218
2022-01-13	13.520	13.550	12.690	13.000	13.000	25,307,764
2022-01-12	13.340	13.660	13.340	13.500	13.500	12,629,555
2022-01-11	13.430	13.640	13.290	13.340	13.340	14,915,898
2022-01-10	13.350	13.650	13.140	13.540	13.540	19,719,828
2022-01-07	13.800	13.900	13.410	13.450	13.450	19,846,903
2022-01-06	13.260	13.960	13.100	13.780	13.780	34,769,517
2022-01-05	14.250	14.290	13.220	13.390	13.390	50,295,878
2022-01-04	14.280	14.400	14.140	14.250	14.250	20,525,966
2021-12-31	13.820	14.580	13.820	14.280	14.280	41,461,526
2021-12-30	13.800	13.960	13.660	13.790	13.790	17,923,988
2021-12-29	13.840	14.030	13.660	13.740	13.740	21,765,340
2021-12-28	13.910	14.150	13.680	13.910	13.910	27,103,934
2021-12-27	14.160	14.160	13.780	13.910	13.910	28,149,822
2021-12-24	14.410	14.430	14.080	14.170	14.170	26,089,378
2021-12-23	14.380	14.490	14.160	14.410	14.410	31,694,980
2021-12-22	13.780	14.560	13.670	14.300	14.300	38,104,060
2021-12-21	13.640	13.940	13.560	13.780	13.780	18,383,600
2021-12-20	14.060	14.300	13.600	13.690	13.690	29,716,465
2021-12-17	14.350	14.460	13.810	14.150	14.150	43,182,806
2021-12-16	14.460	14.800	14.310	14.520	14.520	33,666,361
2021-12-15	14.800	14.820	14.320	14.320	14.320	29,424,511
2021-12-14	14.920	14.940	14.680	14.810	14.810	21,667,893
2021-12-13	15.000	15.080	14.510	14.840	14.840	32,571,208
2021-12-10	14.920	14.930	14.620	14.830	14.830	31,463,163
2021-12-09	14.020	14.990	13.930	14.850	14.850	76,538,351
2021-12-08	13.530	14.090	13.510	14.010	14.010	37,823,466
2021-12-07	14.000	14.050	13.090	13.560	13.560	62,237,677
2021-12-06	14.100	14.190	13.620	14.100	14.100	46,313,549
2021-12-03	14.510	14.640	14.240	14.340	14.340	31,447,297
2021-12-02	14.800	15.050	14.510	14.530	14.530	37,461,937
2021-12-01	14.390	14.940	14.210	14.900	14.900	48,227,478
2021-11-30	14.350	14.790	14.220	14.270	14.270	36,117,013
2021-11-29	14.250	14.490	14.030	14.320	14.320	41,073,500
2021-11-26	15.140	15.320	14.680	14.750	14.750	41,376,200
2021-11-25	15.100	15.470	14.780	15.240	15.240	58,286,531
2021-11-24	15.200	15.640	14.960	15.180	15.180	48,647,800
2021-11-23	15.010	15.540	14.880	15.290	15.290	68,037,930
2021-11-22	15.400	15.450	14.850	15.210	15.210	63,581,953
2021-11-19	14.590	15.500	14.580	15.300	15.300	86,443,241
2021-11-18	15.010	15.560	14.580	14.580	14.580	61,062,147
2021-11-17	14.610	15.090	14.550	14.930	14.930	46,619,951
2021-11-16	15.020	15.090	14.570	14.600	14.600	51,378,850
2021-11-15	14.670	15.290	14.670	15.190	15.190	74,578,259
2021-11-12	14.550	15.180	14.450	14.610	14.610	65,262,735
2021-11-11	14.700	14.870	14.270	14.670	14.670	68,299,256
2021-11-10	13.860	14.650	13.860	14.650	14.650	91,822,859
2021-11-09	13.870	13.940	13.540	13.800	13.800	44,893,397
2021-11-08	13.590	14.230	13.300	13.940	13.940	60,585,656

← NewerPage 20 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.