Guangdong Create Century Intelligent Equipment Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 9.000 | 9.470 | 8.950 | 9.360 | 9.360 | 73,801,012 |
| 2025-10-20 | 8.930 | 9.070 | 8.900 | 8.970 | 8.970 | 43,081,968 |
| 2025-10-17 | 9.160 | 9.190 | 8.770 | 8.790 | 8.790 | 61,095,036 |
| 2025-10-16 | 9.330 | 9.330 | 9.120 | 9.180 | 9.180 | 50,000,929 |
| 2025-10-15 | 9.350 | 9.430 | 9.130 | 9.420 | 9.420 | 62,736,722 |
| 2025-10-14 | 9.780 | 9.880 | 9.200 | 9.240 | 9.240 | 81,032,520 |
| 2025-10-13 | 9.500 | 9.770 | 9.230 | 9.730 | 9.730 | 86,583,088 |
| 2025-10-10 | 10.370 | 10.460 | 9.940 | 9.990 | 9.990 | 74,467,234 |
| 2025-10-09 | 10.330 | 10.540 | 10.270 | 10.430 | 10.430 | 67,979,234 |
| 2025-09-30 | 10.460 | 10.570 | 10.300 | 10.320 | 10.320 | 60,296,878 |
| 2025-09-29 | 10.300 | 10.490 | 10.110 | 10.450 | 10.450 | 64,764,666 |
| 2025-09-26 | 10.630 | 10.730 | 10.220 | 10.290 | 10.290 | 88,527,184 |
| 2025-09-25 | 10.630 | 10.960 | 10.620 | 10.740 | 10.740 | 90,640,558 |
| 2025-09-24 | 10.610 | 10.770 | 10.410 | 10.710 | 10.710 | 81,441,055 |
| 2025-09-23 | 10.850 | 11.000 | 10.430 | 10.700 | 10.700 | 98,008,100 |
| 2025-09-22 | 10.460 | 10.980 | 10.460 | 10.930 | 10.930 | 113,453,392 |
| 2025-09-19 | 10.710 | 10.800 | 10.370 | 10.440 | 10.440 | 91,238,569 |
| 2025-09-18 | 11.100 | 11.220 | 10.650 | 10.790 | 10.790 | 162,200,101 |
| 2025-09-17 | 10.800 | 11.280 | 10.670 | 11.180 | 11.180 | 169,073,670 |
| 2025-09-16 | 10.350 | 10.870 | 10.320 | 10.820 | 10.820 | 157,840,784 |
| 2025-09-15 | 10.430 | 10.510 | 10.250 | 10.320 | 10.320 | 77,667,466 |
| 2025-09-12 | 10.490 | 10.700 | 10.360 | 10.420 | 10.420 | 120,553,063 |
| 2025-09-11 | 9.750 | 10.700 | 9.620 | 10.630 | 10.630 | 183,970,771 |
| 2025-09-10 | 9.790 | 9.950 | 9.670 | 9.710 | 9.710 | 64,948,068 |
| 2025-09-09 | 9.960 | 10.110 | 9.780 | 9.860 | 9.860 | 78,187,135 |
| 2025-09-08 | 9.900 | 10.190 | 9.840 | 10.040 | 10.040 | 90,483,177 |
| 2025-09-05 | 9.640 | 9.890 | 9.480 | 9.890 | 9.890 | 87,590,880 |
| 2025-09-04 | 9.770 | 10.090 | 9.370 | 9.540 | 9.540 | 111,773,968 |
| 2025-09-03 | 10.200 | 10.490 | 9.720 | 9.760 | 9.760 | 104,252,008 |
| 2025-09-02 | 10.550 | 10.720 | 9.770 | 10.070 | 10.070 | 180,984,520 |
| 2025-09-01 | 10.300 | 10.420 | 10.080 | 10.170 | 10.170 | 88,240,954 |
| 2025-08-29 | 10.580 | 10.620 | 10.230 | 10.380 | 10.380 | 85,561,237 |
| 2025-08-28 | 10.260 | 10.590 | 10.060 | 10.460 | 10.460 | 136,899,992 |
| 2025-08-27 | 10.800 | 11.030 | 10.370 | 10.390 | 10.390 | 178,244,272 |
| 2025-08-26 | 10.400 | 11.060 | 10.310 | 10.850 | 10.850 | 188,000,415 |
| 2025-08-25 | 10.200 | 10.900 | 10.090 | 10.500 | 10.500 | 211,887,998 |
| 2025-08-22 | 9.660 | 9.990 | 9.600 | 9.930 | 9.930 | 126,088,400 |
| 2025-08-21 | 9.780 | 9.800 | 9.540 | 9.610 | 9.610 | 101,144,004 |
| 2025-08-20 | 9.500 | 9.700 | 9.450 | 9.700 | 9.700 | 82,288,054 |
| 2025-08-19 | 9.600 | 9.710 | 9.460 | 9.590 | 9.590 | 111,876,172 |
| 2025-08-18 | 9.320 | 9.750 | 9.320 | 9.600 | 9.600 | 148,645,683 |
| 2025-08-15 | 8.730 | 9.110 | 8.690 | 9.100 | 9.100 | 97,931,657 |
| 2025-08-14 | 8.970 | 9.000 | 8.680 | 8.770 | 8.770 | 60,278,251 |
| 2025-08-13 | 8.900 | 8.970 | 8.860 | 8.950 | 8.950 | 53,734,877 |
| 2025-08-12 | 8.900 | 8.940 | 8.780 | 8.900 | 8.900 | 48,839,937 |
| 2025-08-11 | 8.810 | 8.970 | 8.800 | 8.910 | 8.910 | 57,821,828 |
| 2025-08-08 | 8.880 | 8.940 | 8.790 | 8.820 | 8.820 | 51,512,563 |
| 2025-08-07 | 8.990 | 9.020 | 8.860 | 8.890 | 8.890 | 82,388,083 |
| 2025-08-06 | 8.880 | 9.050 | 8.830 | 9.000 | 9.000 | 117,288,553 |
| 2025-08-05 | 8.600 | 8.780 | 8.570 | 8.730 | 8.730 | 55,967,356 |
| 2025-08-04 | 8.300 | 8.600 | 8.280 | 8.590 | 8.590 | 47,618,371 |
| 2025-08-01 | 8.330 | 8.410 | 8.270 | 8.350 | 8.350 | 39,885,800 |
| 2025-07-31 | 8.430 | 8.600 | 8.280 | 8.330 | 8.330 | 52,087,400 |
| 2025-07-30 | 8.600 | 8.610 | 8.390 | 8.470 | 8.470 | 52,613,518 |
| 2025-07-29 | 8.670 | 8.670 | 8.510 | 8.640 | 8.640 | 56,838,504 |
| 2025-07-28 | 8.780 | 8.810 | 8.670 | 8.710 | 8.710 | 46,034,600 |
| 2025-07-25 | 8.710 | 8.760 | 8.650 | 8.710 | 8.710 | 45,305,660 |
| 2025-07-24 | 8.670 | 8.830 | 8.650 | 8.730 | 8.730 | 52,703,528 |
| 2025-07-23 | 8.800 | 8.820 | 8.670 | 8.710 | 8.710 | 72,240,429 |
| 2025-07-22 | 8.850 | 9.060 | 8.730 | 8.890 | 8.890 | 115,360,900 |
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.