Guangdong Create Century Intelligent Equipment Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 8.150 | 8.190 | 8.030 | 8.100 | 8.100 | 51,916,800 |
| 2025-04-21 | 7.920 | 8.220 | 7.880 | 8.200 | 8.200 | 66,676,800 |
| 2025-04-18 | 8.000 | 8.080 | 7.900 | 8.040 | 8.040 | 54,346,600 |
| 2025-04-17 | 8.010 | 8.190 | 8.010 | 8.010 | 8.010 | 55,496,342 |
| 2025-04-16 | 8.190 | 8.270 | 7.950 | 8.120 | 8.120 | 77,229,896 |
| 2025-04-15 | 8.620 | 8.680 | 8.130 | 8.220 | 8.220 | 121,868,126 |
| 2025-04-14 | 8.290 | 8.380 | 8.110 | 8.140 | 8.140 | 73,238,404 |
| 2025-04-11 | 7.900 | 8.190 | 7.840 | 8.060 | 8.060 | 85,302,976 |
| 2025-04-10 | 7.950 | 8.300 | 7.950 | 8.020 | 8.020 | 124,334,025 |
| 2025-04-09 | 7.320 | 7.750 | 6.800 | 7.670 | 7.670 | 132,947,781 |
| 2025-04-08 | 7.300 | 7.700 | 7.160 | 7.370 | 7.370 | 131,855,497 |
| 2025-04-07 | 7.890 | 8.180 | 7.060 | 7.060 | 7.060 | 143,437,835 |
| 2025-04-03 | 8.860 | 9.100 | 8.730 | 8.830 | 8.830 | 77,383,500 |
| 2025-04-02 | 8.910 | 9.280 | 8.810 | 9.030 | 9.030 | 103,198,577 |
| 2025-04-01 | 9.130 | 9.190 | 8.840 | 8.850 | 8.850 | 72,414,900 |
| 2025-03-31 | 8.910 | 9.120 | 8.630 | 9.080 | 9.080 | 109,237,400 |
| 2025-03-28 | 9.000 | 9.260 | 8.980 | 9.020 | 9.020 | 79,520,546 |
| 2025-03-27 | 9.230 | 9.440 | 8.990 | 9.060 | 9.060 | 110,681,113 |
| 2025-03-26 | 8.900 | 9.490 | 8.900 | 9.270 | 9.270 | 124,491,868 |
| 2025-03-25 | 9.120 | 9.410 | 8.990 | 9.030 | 9.030 | 112,177,610 |
| 2025-03-24 | 9.600 | 9.610 | 8.910 | 9.220 | 9.220 | 181,516,114 |
| 2025-03-21 | 10.220 | 10.230 | 9.690 | 9.710 | 9.710 | 218,773,400 |
| 2025-03-20 | 10.030 | 10.770 | 10.010 | 10.480 | 10.480 | 341,606,732 |
| 2025-03-19 | 9.790 | 9.930 | 9.660 | 9.810 | 9.810 | 120,912,453 |
| 2025-03-18 | 9.900 | 10.060 | 9.680 | 9.850 | 9.850 | 166,271,240 |
| 2025-03-17 | 10.070 | 10.180 | 9.810 | 9.920 | 9.920 | 149,365,014 |
| 2025-03-14 | 9.950 | 10.200 | 9.450 | 9.940 | 9.940 | 210,113,310 |
| 2025-03-13 | 10.780 | 10.860 | 9.850 | 9.860 | 9.860 | 265,183,936 |
| 2025-03-12 | 11.010 | 11.100 | 10.530 | 10.780 | 10.780 | 321,943,404 |
| 2025-03-11 | 10.010 | 11.060 | 9.850 | 11.020 | 11.020 | 365,665,182 |
| 2025-03-10 | 10.000 | 10.650 | 10.000 | 10.200 | 10.200 | 274,236,647 |
| 2025-03-07 | 9.900 | 10.560 | 9.770 | 9.980 | 9.980 | 323,288,007 |
| 2025-03-06 | 10.010 | 10.570 | 9.800 | 10.170 | 10.170 | 342,054,410 |
| 2025-03-05 | 9.790 | 10.310 | 9.550 | 9.990 | 9.990 | 378,328,108 |
| 2025-03-04 | 9.070 | 10.800 | 9.070 | 10.400 | 10.400 | 469,265,077 |
| 2025-03-03 | 9.700 | 10.560 | 9.100 | 9.220 | 9.220 | 400,292,739 |
| 2025-02-28 | 8.840 | 9.700 | 8.420 | 9.190 | 9.190 | 384,867,316 |
| 2025-02-27 | 9.800 | 9.870 | 8.790 | 9.010 | 9.010 | 392,826,505 |
| 2025-02-26 | 7.900 | 9.520 | 7.730 | 9.520 | 9.520 | 389,230,657 |
| 2025-02-25 | 7.460 | 8.490 | 7.450 | 7.930 | 7.930 | 259,735,863 |
| 2025-02-24 | 7.320 | 7.600 | 7.140 | 7.360 | 7.360 | 140,310,917 |
| 2025-02-21 | 6.920 | 7.270 | 6.860 | 7.220 | 7.220 | 115,921,384 |
| 2025-02-20 | 6.800 | 6.890 | 6.710 | 6.860 | 6.860 | 39,683,864 |
| 2025-02-19 | 6.550 | 6.850 | 6.540 | 6.830 | 6.830 | 44,440,004 |
| 2025-02-18 | 6.710 | 6.750 | 6.520 | 6.560 | 6.560 | 31,319,847 |
| 2025-02-17 | 6.690 | 6.780 | 6.650 | 6.730 | 6.730 | 29,296,349 |
| 2025-02-14 | 6.750 | 6.800 | 6.640 | 6.690 | 6.690 | 31,587,545 |
| 2025-02-13 | 6.880 | 6.930 | 6.750 | 6.750 | 6.750 | 30,351,886 |
| 2025-02-12 | 6.740 | 6.860 | 6.700 | 6.860 | 6.860 | 31,894,699 |
| 2025-02-11 | 6.790 | 6.810 | 6.670 | 6.750 | 6.750 | 28,962,276 |
| 2025-02-10 | 6.790 | 6.820 | 6.710 | 6.810 | 6.810 | 38,360,317 |
| 2025-02-07 | 6.650 | 6.860 | 6.620 | 6.770 | 6.770 | 54,387,597 |
| 2025-02-06 | 6.380 | 6.660 | 6.350 | 6.640 | 6.640 | 41,658,668 |
| 2025-02-05 | 6.300 | 6.450 | 6.300 | 6.400 | 6.400 | 27,692,967 |
| 2025-01-27 | 6.480 | 6.510 | 6.250 | 6.250 | 6.250 | 28,726,100 |
| 2025-01-24 | 6.350 | 6.470 | 6.300 | 6.450 | 6.450 | 28,108,673 |
| 2025-01-23 | 6.420 | 6.540 | 6.330 | 6.350 | 6.350 | 36,543,774 |
| 2025-01-22 | 6.320 | 6.390 | 6.260 | 6.330 | 6.330 | 26,217,000 |
| 2025-01-21 | 6.360 | 6.370 | 6.230 | 6.330 | 6.330 | 18,628,700 |
| 2025-01-20 | 6.320 | 6.390 | 6.280 | 6.310 | 6.310 | 23,185,216 |
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.