Guangdong Create Century Intelligent Equipment Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.660 | 7.680 | 7.500 | 7.550 | 7.550 | 44,660,358 |
| 2024-10-23 | 7.710 | 7.900 | 7.620 | 7.660 | 7.660 | 73,864,562 |
| 2024-10-22 | 7.910 | 7.930 | 7.610 | 7.780 | 7.780 | 84,398,058 |
| 2024-10-21 | 7.480 | 8.010 | 7.380 | 7.850 | 7.850 | 133,027,036 |
| 2024-10-18 | 7.090 | 7.540 | 7.060 | 7.390 | 7.390 | 76,621,389 |
| 2024-10-17 | 7.150 | 7.380 | 7.080 | 7.090 | 7.090 | 54,502,174 |
| 2024-10-16 | 7.090 | 7.280 | 7.000 | 7.100 | 7.100 | 48,592,300 |
| 2024-10-15 | 7.330 | 7.530 | 7.200 | 7.220 | 7.220 | 57,083,436 |
| 2024-10-14 | 7.100 | 7.420 | 6.980 | 7.390 | 7.390 | 64,387,292 |
| 2024-10-11 | 7.630 | 7.680 | 6.920 | 7.070 | 7.070 | 84,938,556 |
| 2024-10-10 | 7.720 | 8.090 | 7.590 | 7.610 | 7.610 | 87,052,218 |
| 2024-10-09 | 8.150 | 8.300 | 7.610 | 7.680 | 7.680 | 122,178,464 |
| 2024-10-08 | 8.800 | 8.800 | 7.870 | 8.560 | 8.560 | 150,680,748 |
| 2024-09-30 | 6.700 | 7.470 | 6.620 | 7.400 | 7.400 | 117,164,130 |
| 2024-09-27 | 6.120 | 6.530 | 6.070 | 6.410 | 6.410 | 70,678,837 |
| 2024-09-26 | 5.830 | 6.020 | 5.810 | 6.020 | 6.020 | 42,259,100 |
| 2024-09-25 | 5.920 | 6.060 | 5.830 | 5.840 | 5.840 | 40,274,100 |
| 2024-09-24 | 5.690 | 5.900 | 5.500 | 5.860 | 5.860 | 44,056,928 |
| 2024-09-23 | 5.710 | 5.780 | 5.630 | 5.660 | 5.660 | 15,887,900 |
| 2024-09-20 | 5.850 | 5.880 | 5.650 | 5.700 | 5.700 | 23,053,300 |
| 2024-09-19 | 5.770 | 5.880 | 5.660 | 5.840 | 5.840 | 27,605,200 |
| 2024-09-18 | 5.720 | 5.770 | 5.620 | 5.730 | 5.730 | 24,782,000 |
| 2024-09-13 | 5.820 | 5.870 | 5.710 | 5.710 | 5.710 | 19,054,200 |
| 2024-09-12 | 5.910 | 5.920 | 5.770 | 5.820 | 5.820 | 27,795,400 |
| 2024-09-11 | 5.840 | 5.980 | 5.750 | 5.920 | 5.920 | 36,377,100 |
| 2024-09-10 | 5.730 | 5.880 | 5.650 | 5.830 | 5.830 | 27,195,500 |
| 2024-09-09 | 5.720 | 5.840 | 5.680 | 5.730 | 5.730 | 21,348,058 |
| 2024-09-06 | 6.020 | 6.070 | 5.770 | 5.780 | 5.780 | 27,553,780 |
| 2024-09-05 | 6.030 | 6.140 | 6.000 | 6.030 | 6.030 | 20,937,600 |
| 2024-09-04 | 6.070 | 6.100 | 5.960 | 6.020 | 6.020 | 22,353,792 |
| 2024-09-03 | 6.010 | 6.220 | 6.000 | 6.120 | 6.120 | 29,019,600 |
| 2024-09-02 | 6.180 | 6.290 | 6.000 | 6.030 | 6.030 | 39,103,000 |
| 2024-08-30 | 6.050 | 6.330 | 6.030 | 6.180 | 6.180 | 62,875,200 |
| 2024-08-29 | 5.680 | 6.160 | 5.680 | 6.070 | 6.070 | 52,310,500 |
| 2024-08-28 | 5.750 | 5.830 | 5.710 | 5.740 | 5.740 | 18,189,900 |
| 2024-08-27 | 5.820 | 5.860 | 5.720 | 5.760 | 5.760 | 25,477,694 |
| 2024-08-26 | 5.880 | 5.950 | 5.780 | 5.880 | 5.880 | 29,470,900 |
| 2024-08-23 | 5.880 | 6.080 | 5.860 | 5.890 | 5.890 | 37,116,800 |
| 2024-08-22 | 6.080 | 6.130 | 5.890 | 5.910 | 5.910 | 46,413,600 |
| 2024-08-21 | 5.910 | 6.200 | 5.900 | 6.090 | 6.090 | 62,361,600 |
| 2024-08-20 | 5.800 | 5.970 | 5.690 | 5.920 | 5.920 | 50,957,608 |
| 2024-08-19 | 5.880 | 6.020 | 5.740 | 5.890 | 5.890 | 42,216,863 |
| 2024-08-16 | 5.810 | 6.010 | 5.790 | 5.810 | 5.810 | 45,644,104 |
| 2024-08-15 | 5.630 | 5.840 | 5.630 | 5.810 | 5.810 | 47,826,300 |
| 2024-08-14 | 5.550 | 5.700 | 5.510 | 5.630 | 5.630 | 43,586,494 |
| 2024-08-13 | 5.480 | 5.690 | 5.460 | 5.540 | 5.540 | 32,251,874 |
| 2024-08-12 | 5.470 | 5.600 | 5.410 | 5.500 | 5.500 | 36,745,700 |
| 2024-08-09 | 5.350 | 5.660 | 5.330 | 5.520 | 5.520 | 55,291,277 |
| 2024-08-08 | 5.340 | 5.440 | 5.210 | 5.330 | 5.330 | 28,842,177 |
| 2024-08-07 | 5.380 | 5.460 | 5.360 | 5.360 | 5.360 | 17,408,300 |
| 2024-08-06 | 5.410 | 5.470 | 5.320 | 5.400 | 5.400 | 20,022,200 |
| 2024-08-05 | 5.550 | 5.600 | 5.290 | 5.310 | 5.310 | 33,636,000 |
| 2024-08-02 | 5.600 | 5.720 | 5.550 | 5.570 | 5.570 | 29,224,600 |
| 2024-08-01 | 5.680 | 5.730 | 5.620 | 5.660 | 5.660 | 28,341,700 |
| 2024-07-31 | 5.400 | 5.670 | 5.380 | 5.670 | 5.670 | 43,124,300 |
| 2024-07-30 | 5.340 | 5.440 | 5.290 | 5.390 | 5.390 | 23,823,900 |
| 2024-07-29 | 5.350 | 5.440 | 5.290 | 5.370 | 5.370 | 26,833,900 |
| 2024-07-26 | 5.260 | 5.390 | 5.220 | 5.320 | 5.320 | 29,884,900 |
| 2024-07-25 | 5.150 | 5.340 | 5.130 | 5.210 | 5.210 | 21,531,977 |
| 2024-07-24 | 5.300 | 5.380 | 5.200 | 5.210 | 5.210 | 24,868,700 |
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.