Guangdong Create Century Intelligent Equipment Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 9.470 | 9.630 | 9.430 | 9.530 | 9.530 | 43,798,229 |
| 2026-01-14 | 9.520 | 9.840 | 9.460 | 9.600 | 9.600 | 78,982,077 |
| 2026-01-13 | 9.900 | 9.900 | 9.500 | 9.520 | 9.520 | 70,748,667 |
| 2026-01-12 | 9.770 | 9.900 | 9.650 | 9.860 | 9.860 | 84,881,549 |
| 2026-01-09 | 9.460 | 9.720 | 9.400 | 9.710 | 9.710 | 72,517,749 |
| 2026-01-08 | 9.260 | 9.620 | 9.250 | 9.490 | 9.490 | 69,880,400 |
| 2026-01-07 | 9.240 | 9.420 | 9.200 | 9.250 | 9.250 | 49,640,857 |
| 2026-01-06 | 9.220 | 9.370 | 9.170 | 9.280 | 9.280 | 49,890,750 |
| 2026-01-05 | 9.210 | 9.400 | 9.190 | 9.280 | 9.280 | 43,268,597 |
| 2025-12-31 | 9.410 | 9.440 | 9.180 | 9.210 | 9.210 | 48,275,323 |
| 2025-12-30 | 8.980 | 9.470 | 8.930 | 9.400 | 9.400 | 85,795,730 |
| 2025-12-29 | 8.820 | 9.190 | 8.770 | 9.060 | 9.060 | 132,913,447 |
| 2025-12-26 | 9.790 | 9.910 | 9.680 | 9.800 | 9.800 | 61,255,877 |
| 2025-12-25 | 9.680 | 9.900 | 9.590 | 9.850 | 9.850 | 67,446,989 |
| 2025-12-24 | 9.590 | 9.690 | 9.540 | 9.650 | 9.650 | 41,474,234 |
| 2025-12-23 | 9.630 | 9.690 | 9.530 | 9.600 | 9.600 | 56,787,617 |
| 2025-12-22 | 9.480 | 9.720 | 9.360 | 9.670 | 9.670 | 102,034,193 |
| 2025-12-19 | 9.040 | 9.580 | 9.040 | 9.320 | 9.320 | 100,107,077 |
| 2025-12-18 | 8.710 | 8.920 | 8.680 | 8.810 | 8.810 | 25,399,295 |
| 2025-12-17 | 8.660 | 8.810 | 8.540 | 8.780 | 8.780 | 30,990,140 |
| 2025-12-16 | 8.890 | 8.920 | 8.590 | 8.640 | 8.640 | 33,642,439 |
| 2025-12-15 | 9.000 | 9.040 | 8.860 | 8.870 | 8.870 | 28,101,360 |
| 2025-12-12 | 8.960 | 9.130 | 8.850 | 9.060 | 9.060 | 38,489,200 |
| 2025-12-11 | 9.190 | 9.210 | 8.960 | 8.960 | 8.960 | 30,119,431 |
| 2025-12-10 | 9.160 | 9.220 | 9.080 | 9.180 | 9.180 | 25,671,613 |
| 2025-12-09 | 9.260 | 9.330 | 9.180 | 9.200 | 9.200 | 28,246,536 |
| 2025-12-08 | 9.330 | 9.420 | 9.220 | 9.300 | 9.300 | 46,124,160 |
| 2025-12-05 | 9.090 | 9.330 | 9.010 | 9.330 | 9.330 | 47,045,690 |
| 2025-12-04 | 9.050 | 9.200 | 8.910 | 9.100 | 9.100 | 43,781,908 |
| 2025-12-03 | 9.080 | 9.120 | 8.930 | 8.960 | 8.960 | 24,190,481 |
| 2025-12-02 | 9.270 | 9.290 | 9.070 | 9.100 | 9.100 | 26,829,399 |
| 2025-12-01 | 9.120 | 9.370 | 9.100 | 9.290 | 9.290 | 44,614,954 |
| 2025-11-28 | 8.910 | 9.050 | 8.870 | 9.040 | 9.040 | 23,118,253 |
| 2025-11-27 | 9.040 | 9.130 | 8.920 | 8.930 | 8.930 | 29,890,722 |
| 2025-11-26 | 9.060 | 9.210 | 9.000 | 9.030 | 9.030 | 30,255,519 |
| 2025-11-25 | 9.080 | 9.230 | 9.070 | 9.100 | 9.100 | 37,720,119 |
| 2025-11-24 | 8.820 | 8.960 | 8.760 | 8.920 | 8.920 | 27,194,892 |
| 2025-11-21 | 8.920 | 9.030 | 8.710 | 8.770 | 8.770 | 45,677,437 |
| 2025-11-20 | 9.180 | 9.230 | 9.040 | 9.070 | 9.070 | 25,308,700 |
| 2025-11-19 | 9.300 | 9.340 | 9.060 | 9.130 | 9.130 | 36,561,079 |
| 2025-11-18 | 9.240 | 9.430 | 9.170 | 9.320 | 9.320 | 38,958,255 |
| 2025-11-17 | 9.190 | 9.290 | 9.170 | 9.280 | 9.280 | 29,420,590 |
| 2025-11-14 | 9.310 | 9.330 | 9.190 | 9.190 | 9.190 | 34,996,774 |
| 2025-11-13 | 9.350 | 9.460 | 9.290 | 9.370 | 9.370 | 29,624,500 |
| 2025-11-12 | 9.420 | 9.460 | 9.250 | 9.350 | 9.350 | 32,719,381 |
| 2025-11-11 | 9.580 | 9.690 | 9.400 | 9.430 | 9.430 | 37,256,081 |
| 2025-11-10 | 9.730 | 9.800 | 9.450 | 9.540 | 9.540 | 50,054,401 |
| 2025-11-07 | 9.800 | 9.820 | 9.660 | 9.730 | 9.730 | 35,009,599 |
| 2025-11-06 | 9.730 | 9.960 | 9.710 | 9.890 | 9.890 | 42,887,936 |
| 2025-11-05 | 9.690 | 9.820 | 9.560 | 9.740 | 9.740 | 44,271,523 |
| 2025-11-04 | 9.940 | 10.000 | 9.750 | 9.830 | 9.830 | 49,236,496 |
| 2025-11-03 | 10.000 | 10.030 | 9.800 | 10.020 | 10.020 | 54,046,681 |
| 2025-10-31 | 10.000 | 10.230 | 9.940 | 10.000 | 10.000 | 69,516,749 |
| 2025-10-30 | 10.000 | 10.230 | 9.910 | 10.050 | 10.050 | 85,126,013 |
| 2025-10-29 | 9.900 | 10.160 | 9.850 | 10.000 | 10.000 | 60,484,290 |
| 2025-10-28 | 9.970 | 10.000 | 9.800 | 9.860 | 9.860 | 56,597,079 |
| 2025-10-27 | 9.890 | 10.250 | 9.810 | 9.980 | 9.980 | 111,387,110 |
| 2025-10-24 | 9.370 | 9.650 | 9.330 | 9.640 | 9.640 | 61,040,314 |
| 2025-10-23 | 9.300 | 9.330 | 9.150 | 9.320 | 9.320 | 37,116,900 |
| 2025-10-22 | 9.280 | 9.480 | 9.210 | 9.310 | 9.310 | 45,137,004 |
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.