Guangdong Create Century Intelligent Equipment Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.700 | 8.990 | 8.610 | 8.880 | 8.880 | 150,304,982 |
| 2025-07-18 | 8.500 | 8.540 | 8.390 | 8.460 | 8.460 | 45,537,679 |
| 2025-07-17 | 8.330 | 8.600 | 8.280 | 8.500 | 8.500 | 75,886,718 |
| 2025-07-16 | 8.350 | 8.460 | 8.310 | 8.360 | 8.360 | 48,820,985 |
| 2025-07-15 | 8.390 | 8.530 | 8.250 | 8.370 | 8.370 | 59,225,437 |
| 2025-07-14 | 8.280 | 8.420 | 8.270 | 8.380 | 8.380 | 51,128,085 |
| 2025-07-11 | 8.190 | 8.330 | 8.140 | 8.280 | 8.280 | 43,501,870 |
| 2025-07-10 | 8.230 | 8.300 | 8.150 | 8.200 | 8.200 | 31,485,597 |
| 2025-07-09 | 8.260 | 8.430 | 8.190 | 8.200 | 8.200 | 45,430,100 |
| 2025-07-08 | 8.130 | 8.260 | 8.110 | 8.260 | 8.260 | 35,110,585 |
| 2025-07-07 | 8.220 | 8.220 | 8.120 | 8.150 | 8.150 | 30,980,260 |
| 2025-07-04 | 8.380 | 8.400 | 8.210 | 8.220 | 8.220 | 49,640,904 |
| 2025-07-03 | 8.360 | 8.480 | 8.270 | 8.420 | 8.420 | 50,182,162 |
| 2025-07-02 | 8.530 | 8.530 | 8.330 | 8.360 | 8.360 | 65,363,700 |
| 2025-07-01 | 8.220 | 8.540 | 8.180 | 8.540 | 8.540 | 116,421,034 |
| 2025-06-30 | 8.140 | 8.250 | 8.130 | 8.220 | 8.220 | 38,880,968 |
| 2025-06-27 | 8.140 | 8.210 | 8.100 | 8.150 | 8.150 | 42,036,600 |
| 2025-06-26 | 8.190 | 8.400 | 8.110 | 8.150 | 8.150 | 75,148,215 |
| 2025-06-25 | 8.180 | 8.180 | 8.040 | 8.180 | 8.180 | 68,227,099 |
| 2025-06-24 | 7.660 | 8.220 | 7.660 | 8.130 | 8.130 | 97,005,700 |
| 2025-06-23 | 7.500 | 7.660 | 7.490 | 7.640 | 7.640 | 26,093,315 |
| 2025-06-20 | 7.700 | 7.770 | 7.540 | 7.550 | 7.550 | 31,662,200 |
| 2025-06-19 | 7.850 | 7.930 | 7.700 | 7.720 | 7.720 | 36,111,474 |
| 2025-06-18 | 7.790 | 7.890 | 7.760 | 7.870 | 7.870 | 27,658,811 |
| 2025-06-17 | 7.840 | 7.880 | 7.780 | 7.830 | 7.830 | 22,589,407 |
| 2025-06-16 | 7.730 | 7.860 | 7.730 | 7.830 | 7.830 | 23,650,500 |
| 2025-06-13 | 7.910 | 7.950 | 7.770 | 7.780 | 7.780 | 38,913,800 |
| 2025-06-12 | 7.960 | 8.050 | 7.900 | 7.970 | 7.970 | 31,392,400 |
| 2025-06-11 | 7.960 | 8.040 | 7.910 | 7.980 | 7.980 | 33,351,089 |
| 2025-06-10 | 8.070 | 8.080 | 7.820 | 7.940 | 7.940 | 43,032,900 |
| 2025-06-09 | 8.010 | 8.110 | 8.000 | 8.060 | 8.060 | 34,679,989 |
| 2025-06-06 | 8.070 | 8.080 | 7.960 | 7.980 | 7.980 | 32,275,569 |
| 2025-06-05 | 7.990 | 8.070 | 7.880 | 8.070 | 8.070 | 43,969,700 |
| 2025-06-04 | 7.900 | 8.020 | 7.890 | 7.960 | 7.960 | 29,725,004 |
| 2025-06-03 | 7.860 | 7.990 | 7.840 | 7.900 | 7.900 | 30,263,839 |
| 2025-05-30 | 8.140 | 8.160 | 7.900 | 7.920 | 7.920 | 50,929,500 |
| 2025-05-29 | 8.010 | 8.190 | 8.010 | 8.170 | 8.170 | 44,438,104 |
| 2025-05-28 | 8.100 | 8.160 | 7.980 | 8.020 | 8.020 | 33,695,800 |
| 2025-05-27 | 8.200 | 8.200 | 8.040 | 8.080 | 8.080 | 33,474,500 |
| 2025-05-26 | 8.080 | 8.210 | 8.060 | 8.180 | 8.180 | 30,970,382 |
| 2025-05-23 | 8.320 | 8.320 | 8.090 | 8.090 | 8.090 | 45,185,182 |
| 2025-05-22 | 8.360 | 8.450 | 8.210 | 8.230 | 8.230 | 50,100,416 |
| 2025-05-21 | 8.530 | 8.540 | 8.370 | 8.410 | 8.410 | 51,107,684 |
| 2025-05-20 | 8.570 | 8.660 | 8.420 | 8.580 | 8.580 | 52,581,172 |
| 2025-05-19 | 8.680 | 8.720 | 8.360 | 8.610 | 8.610 | 73,095,299 |
| 2025-05-16 | 8.620 | 8.950 | 8.600 | 8.730 | 8.730 | 78,424,100 |
| 2025-05-15 | 8.850 | 8.870 | 8.620 | 8.640 | 8.640 | 62,614,700 |
| 2025-05-14 | 8.880 | 8.950 | 8.770 | 8.850 | 8.850 | 68,002,400 |
| 2025-05-13 | 9.140 | 9.160 | 8.870 | 8.880 | 8.880 | 91,799,600 |
| 2025-05-12 | 8.750 | 9.250 | 8.750 | 9.070 | 9.070 | 147,173,415 |
| 2025-05-09 | 8.770 | 8.790 | 8.430 | 8.550 | 8.550 | 67,200,500 |
| 2025-05-08 | 8.700 | 8.840 | 8.680 | 8.770 | 8.770 | 68,302,504 |
| 2025-05-07 | 9.000 | 9.000 | 8.640 | 8.760 | 8.760 | 110,985,403 |
| 2025-05-06 | 8.670 | 8.900 | 8.630 | 8.850 | 8.850 | 100,890,568 |
| 2025-04-30 | 8.380 | 8.680 | 8.350 | 8.600 | 8.600 | 103,752,164 |
| 2025-04-29 | 8.230 | 8.450 | 8.160 | 8.370 | 8.370 | 65,205,700 |
| 2025-04-28 | 8.310 | 8.400 | 8.210 | 8.250 | 8.250 | 49,149,553 |
| 2025-04-25 | 8.410 | 8.440 | 8.280 | 8.340 | 8.340 | 67,411,619 |
| 2025-04-24 | 8.480 | 8.620 | 8.330 | 8.390 | 8.390 | 101,486,504 |
| 2025-04-23 | 8.160 | 8.580 | 8.160 | 8.510 | 8.510 | 150,869,800 |
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.