Guangdong Create Century Intelligent Equipment Group Corporation Limited (300083.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 6.11 | 6.11 | 5.77 | 5.80 | 5.80 | 67,574,598 |
| 29 Apr 2024 | 5.99 | 6.13 | 5.93 | 6.11 | 6.11 | 71,531,396 |
| 26 Apr 2024 | 5.83 | 6.08 | 5.83 | 5.99 | 5.99 | 77,430,906 |
| 25 Apr 2024 | 6.03 | 6.06 | 5.89 | 5.92 | 5.92 | 65,740,175 |
| 24 Apr 2024 | 5.66 | 6.14 | 5.64 | 6.09 | 6.09 | 93,265,574 |
| 23 Apr 2024 | 5.80 | 5.98 | 5.67 | 5.68 | 5.68 | 63,397,642 |
| 22 Apr 2024 | 6.03 | 6.07 | 5.70 | 5.70 | 5.70 | 76,823,544 |
| 19 Apr 2024 | 6.11 | 6.27 | 5.99 | 6.15 | 6.15 | 102,728,690 |
| 18 Apr 2024 | 6.03 | 6.28 | 5.96 | 6.14 | 6.14 | 125,450,480 |
| 17 Apr 2024 | 5.50 | 5.94 | 5.48 | 5.93 | 5.93 | 91,246,972 |
| 16 Apr 2024 | 5.95 | 6.00 | 5.28 | 5.30 | 5.30 | 106,952,453 |
| 15 Apr 2024 | 6.21 | 6.53 | 6.01 | 6.06 | 6.06 | 98,148,206 |
| 12 Apr 2024 | 6.59 | 6.86 | 6.36 | 6.37 | 6.37 | 113,932,640 |
| 11 Apr 2024 | 6.46 | 6.90 | 6.36 | 6.72 | 6.72 | 170,462,289 |
| 10 Apr 2024 | 6.29 | 6.94 | 6.28 | 6.69 | 6.69 | 190,422,812 |
| 09 Apr 2024 | 5.97 | 6.20 | 5.93 | 6.07 | 6.07 | 67,011,297 |
| 08 Apr 2024 | 6.15 | 6.28 | 5.95 | 5.97 | 5.97 | 71,346,504 |
| 03 Apr 2024 | 6.30 | 6.36 | 5.93 | 6.07 | 6.07 | 112,148,165 |
| 02 Apr 2024 | 6.83 | 7.04 | 6.41 | 6.48 | 6.48 | 155,391,089 |
| 01 Apr 2024 | 6.80 | 6.99 | 6.62 | 6.99 | 6.99 | 140,324,343 |
| 29 Mar 2024 | 6.90 | 7.20 | 6.75 | 6.81 | 6.81 | 129,612,173 |
| 28 Mar 2024 | 6.35 | 7.30 | 6.35 | 7.13 | 7.13 | 245,400,241 |
| 27 Mar 2024 | 6.13 | 6.82 | 5.95 | 6.30 | 6.30 | 190,417,350 |
| 26 Mar 2024 | 5.62 | 6.57 | 5.45 | 6.29 | 6.29 | 172,037,788 |
| 25 Mar 2024 | 5.92 | 5.96 | 5.65 | 5.65 | 5.65 | 91,221,071 |
| 22 Mar 2024 | 5.71 | 6.18 | 5.64 | 6.03 | 6.03 | 162,883,505 |
| 21 Mar 2024 | 5.37 | 6.04 | 5.35 | 5.81 | 5.81 | 140,698,639 |
| 20 Mar 2024 | 5.28 | 5.34 | 5.26 | 5.34 | 5.34 | 22,858,496 |
| 19 Mar 2024 | 5.41 | 5.43 | 5.30 | 5.31 | 5.31 | 27,836,052 |
| 18 Mar 2024 | 5.32 | 5.39 | 5.31 | 5.39 | 5.39 | 36,071,561 |
| 15 Mar 2024 | 5.20 | 5.30 | 5.15 | 5.30 | 5.30 | 28,301,906 |
| 14 Mar 2024 | 5.26 | 5.37 | 5.16 | 5.23 | 5.23 | 28,263,468 |
| 13 Mar 2024 | 5.31 | 5.31 | 5.23 | 5.26 | 5.26 | 28,902,625 |
| 12 Mar 2024 | 5.27 | 5.36 | 5.24 | 5.28 | 5.28 | 31,292,882 |
| 11 Mar 2024 | 5.24 | 5.27 | 5.17 | 5.26 | 5.26 | 30,142,072 |
| 08 Mar 2024 | 5.25 | 5.31 | 5.17 | 5.27 | 5.27 | 42,520,923 |
| 07 Mar 2024 | 5.37 | 5.56 | 5.28 | 5.32 | 5.32 | 79,083,573 |
| 06 Mar 2024 | 5.17 | 5.32 | 5.16 | 5.25 | 5.25 | 35,019,178 |
| 05 Mar 2024 | 5.22 | 5.28 | 5.15 | 5.20 | 5.20 | 28,827,065 |
| 04 Mar 2024 | 5.35 | 5.35 | 5.16 | 5.28 | 5.28 | 39,741,138 |
| 01 Mar 2024 | 5.25 | 5.39 | 5.24 | 5.32 | 5.32 | 49,529,407 |
| 29 Feb 2024 | 4.95 | 5.28 | 4.92 | 5.27 | 5.27 | 53,413,024 |
| 28 Feb 2024 | 5.44 | 5.48 | 4.97 | 5.01 | 5.01 | 80,281,089 |
| 27 Feb 2024 | 5.45 | 5.45 | 5.28 | 5.44 | 5.44 | 93,803,667 |
| 26 Feb 2024 | 5.25 | 5.63 | 5.10 | 5.60 | 5.60 | 119,630,032 |
| 23 Feb 2024 | 4.72 | 4.87 | 4.69 | 4.87 | 4.87 | 30,313,239 |
| 22 Feb 2024 | 4.61 | 4.72 | 4.59 | 4.72 | 4.72 | 25,781,908 |
| 21 Feb 2024 | 4.48 | 4.73 | 4.46 | 4.61 | 4.61 | 32,803,215 |
| 20 Feb 2024 | 4.51 | 4.55 | 4.44 | 4.53 | 4.53 | 22,898,651 |
| 19 Feb 2024 | 4.68 | 4.73 | 4.44 | 4.55 | 4.55 | 42,785,309 |
| 08 Feb 2024 | 4.26 | 4.65 | 4.26 | 4.61 | 4.61 | 38,824,876 |
| 07 Feb 2024 | 4.00 | 4.36 | 4.00 | 4.28 | 4.28 | 42,409,557 |
| 06 Feb 2024 | 3.66 | 4.05 | 3.57 | 4.01 | 4.01 | 38,781,636 |
| 05 Feb 2024 | 3.97 | 4.00 | 3.57 | 3.66 | 3.66 | 42,107,814 |
| 02 Feb 2024 | 4.23 | 4.33 | 3.85 | 4.00 | 4.00 | 32,104,767 |
| 01 Feb 2024 | 4.27 | 4.35 | 4.16 | 4.24 | 4.24 | 21,785,000 |
| 31 Jan 2024 | 4.55 | 4.59 | 4.20 | 4.26 | 4.26 | 35,700,537 |
| 30 Jan 2024 | 4.69 | 4.79 | 4.57 | 4.57 | 4.57 | 15,150,200 |
| 29 Jan 2024 | 4.89 | 4.96 | 4.70 | 4.71 | 4.71 | 17,508,754 |
| 26 Jan 2024 | 4.98 | 5.02 | 4.87 | 4.89 | 4.89 | 18,757,730 |
| 25 Jan 2024 | 4.84 | 5.01 | 4.79 | 4.98 | 4.98 | 22,223,301 |
| 24 Jan 2024 | 4.81 | 4.91 | 4.65 | 4.84 | 4.84 | 20,841,899 |
| 23 Jan 2024 | 4.71 | 4.81 | 4.68 | 4.78 | 4.78 | 25,609,307 |
| 22 Jan 2024 | 5.07 | 5.09 | 4.68 | 4.75 | 4.75 | 30,862,191 |
| 19 Jan 2024 | 5.19 | 5.23 | 5.06 | 5.07 | 5.07 | 13,631,893 |
| 18 Jan 2024 | 5.15 | 5.22 | 5.01 | 5.18 | 5.18 | 20,243,564 |
| 17 Jan 2024 | 5.35 | 5.39 | 5.16 | 5.18 | 5.18 | 15,376,657 |
| 16 Jan 2024 | 5.46 | 5.49 | 5.27 | 5.38 | 5.38 | 24,226,339 |
| 15 Jan 2024 | 5.54 | 5.56 | 5.46 | 5.48 | 5.48 | 11,864,621 |
| 12 Jan 2024 | 5.55 | 5.63 | 5.52 | 5.54 | 5.54 | 11,883,752 |
| 11 Jan 2024 | 5.50 | 5.62 | 5.43 | 5.58 | 5.58 | 20,003,173 |
| 10 Jan 2024 | 5.58 | 5.63 | 5.45 | 5.48 | 5.48 | 15,505,387 |
| 09 Jan 2024 | 5.58 | 5.70 | 5.53 | 5.58 | 5.58 | 14,365,300 |
| 08 Jan 2024 | 5.66 | 5.69 | 5.55 | 5.55 | 5.55 | 14,605,800 |
| 05 Jan 2024 | 5.90 | 5.93 | 5.62 | 5.67 | 5.67 | 26,852,883 |
| 04 Jan 2024 | 6.06 | 6.06 | 5.86 | 5.89 | 5.89 | 24,519,826 |
| 03 Jan 2024 | 6.29 | 6.31 | 6.04 | 6.07 | 6.07 | 24,696,894 |
| 02 Jan 2024 | 6.33 | 6.42 | 6.28 | 6.29 | 6.29 | 14,474,465 |
| 29 Dec 2023 | 6.25 | 6.36 | 6.20 | 6.33 | 6.33 | 15,695,123 |
| 28 Dec 2023 | 6.11 | 6.28 | 6.02 | 6.26 | 6.26 | 18,659,477 |
| 27 Dec 2023 | 5.99 | 6.10 | 5.98 | 6.07 | 6.07 | 10,119,600 |
| 26 Dec 2023 | 6.19 | 6.20 | 5.96 | 5.99 | 5.99 | 14,426,006 |
| 25 Dec 2023 | 6.16 | 6.20 | 6.10 | 6.17 | 6.17 | 8,948,891 |
| 22 Dec 2023 | 6.25 | 6.26 | 6.11 | 6.14 | 6.14 | 11,492,689 |
| 21 Dec 2023 | 6.10 | 6.26 | 6.02 | 6.22 | 6.22 | 14,094,361 |
| 20 Dec 2023 | 6.23 | 6.27 | 6.14 | 6.14 | 6.14 | 9,383,400 |
| 19 Dec 2023 | 6.17 | 6.25 | 6.14 | 6.24 | 6.24 | 12,720,000 |
| 18 Dec 2023 | 6.26 | 6.30 | 6.19 | 6.20 | 6.20 | 11,343,572 |
| 15 Dec 2023 | 6.38 | 6.41 | 6.27 | 6.29 | 6.29 | 17,275,300 |
| 14 Dec 2023 | 6.51 | 6.53 | 6.31 | 6.38 | 6.38 | 25,862,255 |
| 13 Dec 2023 | 6.50 | 6.60 | 6.47 | 6.49 | 6.49 | 15,648,641 |
| 12 Dec 2023 | 6.56 | 6.56 | 6.49 | 6.52 | 6.52 | 10,616,600 |
| 11 Dec 2023 | 6.42 | 6.57 | 6.32 | 6.56 | 6.56 | 14,179,600 |
| 08 Dec 2023 | 6.46 | 6.56 | 6.41 | 6.42 | 6.42 | 12,468,660 |
| 07 Dec 2023 | 6.48 | 6.52 | 6.42 | 6.46 | 6.46 | 12,195,583 |
| 06 Dec 2023 | 6.49 | 6.58 | 6.48 | 6.50 | 6.50 | 10,054,284 |
| 05 Dec 2023 | 6.64 | 6.66 | 6.50 | 6.50 | 6.50 | 14,794,115 |
| 04 Dec 2023 | 6.81 | 6.82 | 6.63 | 6.64 | 6.64 | 22,851,500 |
| 01 Dec 2023 | 6.78 | 6.82 | 6.68 | 6.81 | 6.81 | 14,424,308 |
| 30 Nov 2023 | 6.92 | 6.96 | 6.76 | 6.80 | 6.80 | 16,680,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.