Guangdong Create Century Intelligent Equipment Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8.700 | 8.700 | 8.460 | 8.530 | 8.530 | 119,462,203 |
| 2026-04-17 | 7.590 | 9.170 | 7.570 | 8.730 | 8.730 | 213,821,203 |
| 2026-04-16 | 7.530 | 7.640 | 7.530 | 7.640 | 7.640 | 19,944,721 |
| 2026-04-15 | 7.640 | 7.680 | 7.520 | 7.530 | 7.530 | 20,495,250 |
| 2026-04-14 | 7.600 | 7.640 | 7.520 | 7.620 | 7.620 | 17,286,250 |
| 2026-04-13 | 7.550 | 7.590 | 7.490 | 7.540 | 7.540 | 14,991,620 |
| 2026-04-10 | 7.560 | 7.690 | 7.550 | 7.560 | 7.560 | 19,412,910 |
| 2026-04-09 | 7.540 | 7.590 | 7.510 | 7.520 | 7.520 | 18,036,561 |
| 2026-04-08 | 7.450 | 7.670 | 7.440 | 7.660 | 7.660 | 32,507,830 |
| 2026-04-07 | 7.210 | 7.330 | 7.210 | 7.270 | 7.270 | 13,399,160 |
| 2026-04-03 | 7.380 | 7.430 | 7.180 | 7.190 | 7.190 | 21,407,279 |
| 2026-04-02 | 7.540 | 7.540 | 7.330 | 7.380 | 7.380 | 24,444,250 |
| 2026-04-01 | 7.770 | 7.770 | 7.560 | 7.610 | 7.610 | 26,663,480 |
| 2026-03-31 | 7.590 | 7.700 | 7.580 | 7.620 | 7.620 | 22,751,250 |
| 2026-03-30 | 7.610 | 7.650 | 7.490 | 7.610 | 7.610 | 24,951,400 |
| 2026-03-27 | 7.300 | 7.820 | 7.280 | 7.750 | 7.750 | 41,996,621 |
| 2026-03-26 | 7.550 | 7.610 | 7.360 | 7.390 | 7.390 | 22,646,391 |
| 2026-03-25 | 7.450 | 7.560 | 7.420 | 7.550 | 7.550 | 23,675,920 |
| 2026-03-24 | 7.480 | 7.520 | 7.270 | 7.450 | 7.450 | 25,569,779 |
| 2026-03-23 | 7.480 | 7.610 | 7.270 | 7.340 | 7.340 | 38,341,090 |
| 2026-03-20 | 8.000 | 8.080 | 7.640 | 7.640 | 7.640 | 42,905,289 |
| 2026-03-19 | 8.160 | 8.180 | 7.940 | 8.030 | 8.030 | 37,172,406 |
| 2026-03-18 | 8.280 | 8.340 | 8.240 | 8.320 | 8.320 | 20,903,471 |
| 2026-03-17 | 8.380 | 8.460 | 8.260 | 8.280 | 8.280 | 25,443,350 |
| 2026-03-16 | 8.450 | 8.450 | 8.260 | 8.360 | 8.360 | 31,175,150 |
| 2026-03-13 | 8.430 | 8.680 | 8.370 | 8.530 | 8.530 | 43,311,121 |
| 2026-03-12 | 8.600 | 8.660 | 8.430 | 8.480 | 8.480 | 54,269,328 |
| 2026-03-11 | 8.660 | 9.040 | 8.640 | 8.780 | 8.780 | 94,929,078 |
| 2026-03-10 | 8.280 | 8.400 | 8.280 | 8.360 | 8.360 | 28,716,850 |
| 2026-03-09 | 8.220 | 8.240 | 7.980 | 8.180 | 8.180 | 38,676,102 |
| 2026-03-06 | 8.280 | 8.350 | 8.250 | 8.310 | 8.310 | 25,005,641 |
| 2026-03-05 | 8.270 | 8.430 | 8.250 | 8.330 | 8.330 | 35,052,102 |
| 2026-03-04 | 8.160 | 8.330 | 8.090 | 8.120 | 8.120 | 39,630,500 |
| 2026-03-03 | 8.750 | 8.810 | 8.230 | 8.250 | 8.250 | 61,323,738 |
| 2026-03-02 | 8.860 | 8.920 | 8.680 | 8.750 | 8.750 | 48,269,141 |
| 2026-02-27 | 9.060 | 9.060 | 8.970 | 9.030 | 9.030 | 29,126,650 |
| 2026-02-26 | 8.950 | 9.110 | 8.930 | 9.110 | 9.110 | 45,457,078 |
| 2026-02-25 | 8.960 | 9.010 | 8.910 | 8.970 | 8.970 | 30,498,119 |
| 2026-02-24 | 9.090 | 9.110 | 8.930 | 8.960 | 8.960 | 32,169,359 |
| 2026-02-13 | 8.940 | 9.020 | 8.890 | 8.900 | 8.900 | 33,160,262 |
| 2026-02-12 | 8.890 | 9.020 | 8.860 | 8.980 | 8.980 | 33,167,500 |
| 2026-02-11 | 8.910 | 9.000 | 8.870 | 8.890 | 8.890 | 25,387,779 |
| 2026-02-10 | 8.850 | 8.960 | 8.830 | 8.920 | 8.920 | 30,995,420 |
| 2026-02-09 | 8.770 | 8.900 | 8.730 | 8.890 | 8.890 | 37,332,520 |
| 2026-02-06 | 8.610 | 8.760 | 8.550 | 8.660 | 8.660 | 32,081,930 |
| 2026-02-05 | 8.770 | 8.810 | 8.650 | 8.670 | 8.670 | 33,241,359 |
| 2026-02-04 | 8.790 | 8.870 | 8.710 | 8.830 | 8.830 | 36,155,801 |
| 2026-02-03 | 8.800 | 8.850 | 8.690 | 8.850 | 8.850 | 33,835,820 |
| 2026-02-02 | 8.920 | 8.980 | 8.680 | 8.690 | 8.690 | 44,923,660 |
| 2026-01-30 | 9.020 | 9.120 | 8.730 | 8.920 | 8.920 | 57,843,422 |
| 2026-01-29 | 9.280 | 9.320 | 9.040 | 9.070 | 9.070 | 58,388,246 |
| 2026-01-28 | 9.560 | 9.650 | 9.300 | 9.330 | 9.330 | 53,622,352 |
| 2026-01-27 | 9.390 | 9.780 | 9.010 | 9.620 | 9.620 | 93,923,031 |
| 2026-01-26 | 9.880 | 10.030 | 9.350 | 9.460 | 9.460 | 86,035,297 |
| 2026-01-23 | 9.610 | 9.890 | 9.610 | 9.870 | 9.870 | 81,940,383 |
| 2026-01-22 | 9.610 | 9.770 | 9.540 | 9.590 | 9.590 | 50,955,227 |
| 2026-01-21 | 9.520 | 9.720 | 9.440 | 9.600 | 9.600 | 52,121,793 |
| 2026-01-20 | 9.800 | 9.920 | 9.500 | 9.630 | 9.630 | 66,173,609 |
| 2026-01-19 | 9.850 | 9.870 | 9.650 | 9.790 | 9.790 | 75,695,672 |
| 2026-01-16 | 9.590 | 9.920 | 9.470 | 9.900 | 9.900 | 118,659,656 |
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.