Guangdong Create Century Intelligent Equipment Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.250 | 6.330 | 6.200 | 6.260 | 6.260 | 23,698,000 |
| 2025-01-16 | 6.340 | 6.370 | 6.230 | 6.280 | 6.280 | 29,581,500 |
| 2025-01-15 | 6.380 | 6.380 | 6.210 | 6.250 | 6.250 | 28,010,300 |
| 2025-01-14 | 5.990 | 6.390 | 5.930 | 6.370 | 6.370 | 46,131,467 |
| 2025-01-13 | 5.880 | 6.060 | 5.760 | 5.960 | 5.960 | 28,847,600 |
| 2025-01-10 | 6.080 | 6.180 | 5.940 | 5.950 | 5.950 | 34,488,900 |
| 2025-01-09 | 5.980 | 6.140 | 5.950 | 6.100 | 6.100 | 35,306,063 |
| 2025-01-08 | 6.060 | 6.090 | 5.780 | 6.000 | 6.000 | 42,290,607 |
| 2025-01-07 | 5.990 | 6.070 | 5.950 | 6.060 | 6.060 | 36,458,200 |
| 2025-01-06 | 6.050 | 6.080 | 5.900 | 5.970 | 5.970 | 36,499,870 |
| 2025-01-03 | 6.390 | 6.420 | 5.970 | 6.000 | 6.000 | 66,530,500 |
| 2025-01-02 | 6.580 | 6.660 | 6.270 | 6.330 | 6.330 | 56,509,200 |
| 2024-12-31 | 6.880 | 6.880 | 6.380 | 6.510 | 6.510 | 142,809,875 |
| 2024-12-30 | 7.220 | 7.330 | 7.090 | 7.230 | 7.230 | 29,243,400 |
| 2024-12-27 | 7.280 | 7.360 | 7.180 | 7.250 | 7.250 | 33,858,700 |
| 2024-12-26 | 7.110 | 7.280 | 7.100 | 7.220 | 7.220 | 27,739,600 |
| 2024-12-25 | 7.210 | 7.210 | 7.010 | 7.100 | 7.100 | 26,264,800 |
| 2024-12-24 | 7.170 | 7.300 | 7.100 | 7.200 | 7.200 | 27,651,800 |
| 2024-12-23 | 7.290 | 7.410 | 7.080 | 7.100 | 7.100 | 38,770,720 |
| 2024-12-20 | 7.390 | 7.500 | 7.350 | 7.440 | 7.440 | 28,077,315 |
| 2024-12-19 | 7.270 | 7.430 | 7.240 | 7.400 | 7.400 | 35,213,546 |
| 2024-12-18 | 7.390 | 7.510 | 7.330 | 7.360 | 7.360 | 40,945,970 |
| 2024-12-17 | 7.570 | 7.650 | 7.390 | 7.410 | 7.410 | 38,305,353 |
| 2024-12-16 | 7.650 | 7.710 | 7.540 | 7.610 | 7.610 | 39,836,391 |
| 2024-12-13 | 7.840 | 7.950 | 7.640 | 7.650 | 7.650 | 70,160,200 |
| 2024-12-12 | 8.040 | 8.100 | 7.830 | 7.910 | 7.910 | 59,727,652 |
| 2024-12-11 | 7.800 | 8.110 | 7.760 | 8.080 | 8.080 | 80,078,334 |
| 2024-12-10 | 8.120 | 8.200 | 7.870 | 7.890 | 7.890 | 104,129,600 |
| 2024-12-09 | 7.900 | 8.030 | 7.740 | 7.830 | 7.830 | 59,766,308 |
| 2024-12-06 | 8.010 | 8.030 | 7.750 | 7.940 | 7.940 | 79,784,377 |
| 2024-12-05 | 7.850 | 8.170 | 7.750 | 8.040 | 8.040 | 124,074,791 |
| 2024-12-04 | 7.480 | 8.130 | 7.450 | 7.890 | 7.890 | 138,023,547 |
| 2024-12-03 | 7.460 | 7.620 | 7.410 | 7.520 | 7.520 | 50,997,200 |
| 2024-12-02 | 7.250 | 7.580 | 7.240 | 7.460 | 7.460 | 47,448,857 |
| 2024-11-29 | 7.080 | 7.380 | 7.060 | 7.310 | 7.310 | 46,398,876 |
| 2024-11-28 | 7.200 | 7.270 | 7.100 | 7.120 | 7.120 | 29,181,700 |
| 2024-11-27 | 7.070 | 7.220 | 6.880 | 7.210 | 7.210 | 34,969,100 |
| 2024-11-26 | 7.180 | 7.260 | 7.050 | 7.070 | 7.070 | 26,706,800 |
| 2024-11-25 | 7.180 | 7.250 | 7.020 | 7.200 | 7.200 | 34,849,828 |
| 2024-11-22 | 7.470 | 7.540 | 7.110 | 7.130 | 7.130 | 39,976,678 |
| 2024-11-21 | 7.610 | 7.610 | 7.380 | 7.490 | 7.490 | 38,464,640 |
| 2024-11-20 | 7.450 | 7.690 | 7.410 | 7.610 | 7.610 | 46,092,170 |
| 2024-11-19 | 7.160 | 7.470 | 7.150 | 7.460 | 7.460 | 45,511,261 |
| 2024-11-18 | 7.490 | 7.500 | 7.070 | 7.160 | 7.160 | 48,985,408 |
| 2024-11-15 | 7.610 | 7.770 | 7.390 | 7.390 | 7.390 | 50,845,700 |
| 2024-11-14 | 7.960 | 8.050 | 7.640 | 7.670 | 7.670 | 59,699,487 |
| 2024-11-13 | 8.020 | 8.130 | 7.800 | 7.990 | 7.990 | 61,825,004 |
| 2024-11-12 | 8.230 | 8.330 | 8.000 | 8.100 | 8.100 | 83,506,700 |
| 2024-11-11 | 7.920 | 8.260 | 7.920 | 8.250 | 8.250 | 92,689,444 |
| 2024-11-08 | 8.070 | 8.260 | 7.980 | 8.000 | 8.000 | 87,628,857 |
| 2024-11-07 | 7.850 | 8.040 | 7.770 | 8.040 | 8.040 | 89,448,618 |
| 2024-11-06 | 8.120 | 8.370 | 7.950 | 8.010 | 8.010 | 120,764,958 |
| 2024-11-05 | 7.790 | 8.060 | 7.720 | 7.970 | 7.970 | 93,888,297 |
| 2024-11-04 | 7.510 | 7.940 | 7.500 | 7.800 | 7.800 | 71,820,526 |
| 2024-11-01 | 8.060 | 8.090 | 7.490 | 7.500 | 7.500 | 107,081,241 |
| 2024-10-31 | 7.840 | 8.180 | 7.640 | 8.140 | 8.140 | 140,184,726 |
| 2024-10-30 | 7.680 | 7.920 | 7.630 | 7.830 | 7.830 | 86,406,957 |
| 2024-10-29 | 7.890 | 7.980 | 7.650 | 7.660 | 7.660 | 83,475,000 |
| 2024-10-28 | 7.800 | 7.850 | 7.620 | 7.780 | 7.780 | 63,265,525 |
| 2024-10-25 | 7.570 | 7.890 | 7.570 | 7.790 | 7.790 | 65,660,933 |
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.