Eastone Century Technology Co.,Ltd. (300310.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.6700 | 4.6700 | 4.4900 | 4.5200 | 4.5200 | 71,483,297 |
| 09 May 2024 | 4.6500 | 4.8000 | 4.5800 | 4.7400 | 4.7400 | 107,377,227 |
| 08 May 2024 | 4.8200 | 5.2100 | 4.7700 | 4.8400 | 4.8400 | 138,840,818 |
| 07 May 2024 | 4.8300 | 4.9200 | 4.7300 | 4.7700 | 4.7700 | 125,803,511 |
| 06 May 2024 | 4.8500 | 5.1400 | 4.7300 | 5.0100 | 5.0100 | 157,537,844 |
| 30 Apr 2024 | 5.2900 | 5.4600 | 4.8400 | 4.8500 | 4.8500 | 249,800,154 |
| 29 Apr 2024 | 4.9300 | 4.9300 | 4.6500 | 4.9300 | 4.9300 | 141,686,355 |
| 26 Apr 2024 | 3.9600 | 4.1300 | 3.9500 | 4.1100 | 4.1100 | 41,916,418 |
| 25 Apr 2024 | 4.0200 | 4.0800 | 3.9400 | 3.9800 | 3.9800 | 44,267,035 |
| 24 Apr 2024 | 4.0100 | 4.2400 | 3.9100 | 4.0500 | 4.0500 | 57,687,691 |
| 23 Apr 2024 | 3.8000 | 3.8800 | 3.7900 | 3.8500 | 3.8500 | 35,167,884 |
| 22 Apr 2024 | 3.8800 | 3.8900 | 3.6900 | 3.7600 | 3.7600 | 23,385,008 |
| 19 Apr 2024 | 3.8600 | 4.0200 | 3.8200 | 3.8500 | 3.8500 | 35,902,880 |
| 18 Apr 2024 | 3.9000 | 3.9600 | 3.7300 | 3.8200 | 3.8200 | 37,597,584 |
| 17 Apr 2024 | 3.5000 | 3.9300 | 3.4600 | 3.8700 | 3.8700 | 61,814,510 |
| 16 Apr 2024 | 3.6800 | 3.7000 | 3.3600 | 3.3700 | 3.3700 | 51,510,901 |
| 15 Apr 2024 | 4.0200 | 4.0700 | 3.6600 | 3.7700 | 3.7700 | 54,736,550 |
| 12 Apr 2024 | 4.3300 | 4.4000 | 4.0800 | 4.1100 | 4.1100 | 62,113,587 |
| 11 Apr 2024 | 4.3300 | 4.4300 | 4.2900 | 4.3200 | 4.3200 | 59,149,656 |
| 10 Apr 2024 | 4.5700 | 4.6500 | 4.2900 | 4.4500 | 4.4500 | 103,831,924 |
| 09 Apr 2024 | 4.8000 | 4.9300 | 4.6200 | 4.6400 | 4.6400 | 157,571,735 |
| 08 Apr 2024 | 4.4000 | 5.0200 | 4.2900 | 5.0200 | 5.0200 | 143,835,001 |
| 03 Apr 2024 | 4.3500 | 4.3500 | 4.1700 | 4.1800 | 4.1800 | 36,457,821 |
| 02 Apr 2024 | 4.4100 | 4.5400 | 4.3600 | 4.3800 | 4.3800 | 40,743,194 |
| 01 Apr 2024 | 4.4100 | 4.4700 | 4.3700 | 4.4500 | 4.4500 | 41,855,563 |
| 29 Mar 2024 | 4.5200 | 4.5200 | 4.2800 | 4.4300 | 4.4300 | 44,282,796 |
| 28 Mar 2024 | 4.2000 | 4.5800 | 4.2000 | 4.5500 | 4.5500 | 83,527,467 |
| 27 Mar 2024 | 4.3700 | 4.5800 | 4.1700 | 4.1800 | 4.1800 | 62,397,815 |
| 26 Mar 2024 | 4.2500 | 4.3800 | 4.2400 | 4.2900 | 4.2900 | 32,908,227 |
| 25 Mar 2024 | 4.5300 | 4.5300 | 4.2700 | 4.2800 | 4.2800 | 54,004,126 |
| 22 Mar 2024 | 4.3500 | 4.6600 | 4.3300 | 4.5900 | 4.5900 | 64,262,497 |
| 21 Mar 2024 | 4.3700 | 4.4100 | 4.3200 | 4.3900 | 4.3900 | 40,146,120 |
| 20 Mar 2024 | 4.3400 | 4.5800 | 4.2400 | 4.4400 | 4.4400 | 58,886,923 |
| 19 Mar 2024 | 4.3100 | 4.4800 | 4.2400 | 4.3100 | 4.3100 | 52,637,362 |
| 18 Mar 2024 | 4.1500 | 4.2200 | 4.1100 | 4.2100 | 4.2100 | 28,155,236 |
| 15 Mar 2024 | 4.0400 | 4.1800 | 3.9900 | 4.1300 | 4.1300 | 26,090,879 |
| 14 Mar 2024 | 4.0800 | 4.1100 | 3.9900 | 4.0400 | 4.0400 | 22,287,713 |
| 13 Mar 2024 | 4.1000 | 4.1500 | 4.0500 | 4.0800 | 4.0800 | 26,420,317 |
| 12 Mar 2024 | 3.9800 | 4.1000 | 3.9600 | 4.0800 | 4.0800 | 31,085,385 |
| 11 Mar 2024 | 3.8800 | 3.9800 | 3.8600 | 3.9800 | 3.9800 | 22,631,706 |
| 08 Mar 2024 | 3.9000 | 3.9800 | 3.8200 | 3.9700 | 3.9700 | 36,743,625 |
| 07 Mar 2024 | 3.9100 | 4.2800 | 3.8900 | 3.9700 | 3.9700 | 49,533,718 |
| 06 Mar 2024 | 3.8200 | 4.0100 | 3.7900 | 3.9300 | 3.9300 | 24,864,427 |
| 05 Mar 2024 | 3.9100 | 3.9600 | 3.8100 | 3.8400 | 3.8400 | 21,886,040 |
| 04 Mar 2024 | 3.9100 | 4.0200 | 3.8200 | 4.0000 | 4.0000 | 30,826,836 |
| 01 Mar 2024 | 3.9000 | 3.9400 | 3.8100 | 3.9100 | 3.9100 | 29,774,517 |
| 29 Feb 2024 | 3.7100 | 3.8700 | 3.5700 | 3.8700 | 3.8700 | 43,637,509 |
| 28 Feb 2024 | 4.0100 | 4.0800 | 3.7000 | 3.7100 | 3.7100 | 58,911,060 |
| 27 Feb 2024 | 3.7700 | 3.9600 | 3.7300 | 3.9600 | 3.9600 | 27,314,883 |
| 26 Feb 2024 | 3.7600 | 3.8800 | 3.6900 | 3.7800 | 3.7800 | 30,122,001 |
| 23 Feb 2024 | 3.6000 | 3.7700 | 3.5700 | 3.7600 | 3.7600 | 33,730,865 |
| 22 Feb 2024 | 3.4500 | 3.6900 | 3.4400 | 3.6100 | 3.6100 | 30,606,957 |
| 21 Feb 2024 | 3.4000 | 3.5900 | 3.3700 | 3.4600 | 3.4600 | 35,205,067 |
| 20 Feb 2024 | 3.2900 | 3.4900 | 3.2300 | 3.4600 | 3.4600 | 29,321,499 |
| 19 Feb 2024 | 3.2400 | 3.4400 | 3.2300 | 3.3200 | 3.3200 | 43,392,689 |
| 08 Feb 2024 | 2.9200 | 3.2000 | 2.8900 | 3.2000 | 3.2000 | 32,596,249 |
| 07 Feb 2024 | 3.0500 | 3.1100 | 2.8000 | 2.9200 | 2.9200 | 29,853,187 |
| 06 Feb 2024 | 2.9000 | 3.1400 | 2.6400 | 3.0500 | 3.0500 | 35,061,304 |
| 05 Feb 2024 | 3.3500 | 3.3500 | 2.8200 | 2.9400 | 2.9400 | 44,739,132 |
| 02 Feb 2024 | 3.5400 | 3.6900 | 3.2300 | 3.3800 | 3.3800 | 25,936,263 |
| 01 Feb 2024 | 3.5900 | 3.6200 | 3.4500 | 3.5400 | 3.5400 | 19,661,840 |
| 31 Jan 2024 | 3.6900 | 3.7800 | 3.5800 | 3.5900 | 3.5900 | 22,033,879 |
| 30 Jan 2024 | 3.8100 | 3.8600 | 3.6900 | 3.6900 | 3.6900 | 13,939,500 |
| 29 Jan 2024 | 4.0000 | 4.0300 | 3.8300 | 3.8500 | 3.8500 | 16,098,700 |
| 26 Jan 2024 | 4.0500 | 4.1100 | 3.9900 | 4.0100 | 4.0100 | 19,471,500 |
| 25 Jan 2024 | 3.8600 | 4.1400 | 3.8100 | 4.0600 | 4.0600 | 28,742,117 |
| 24 Jan 2024 | 3.7900 | 3.8400 | 3.6600 | 3.8400 | 3.8400 | 14,509,200 |
| 23 Jan 2024 | 3.7700 | 3.8300 | 3.6900 | 3.7700 | 3.7700 | 13,735,100 |
| 22 Jan 2024 | 4.0200 | 4.0300 | 3.7300 | 3.7900 | 3.7900 | 18,395,126 |
| 19 Jan 2024 | 4.0700 | 4.0900 | 4.0000 | 4.0300 | 4.0300 | 10,846,928 |
| 18 Jan 2024 | 4.0100 | 4.0900 | 3.9400 | 4.0700 | 4.0700 | 15,599,238 |
| 17 Jan 2024 | 4.1100 | 4.1500 | 4.0300 | 4.0300 | 4.0300 | 11,714,050 |
| 16 Jan 2024 | 4.1700 | 4.1700 | 4.0400 | 4.1100 | 4.1100 | 14,703,120 |
| 15 Jan 2024 | 4.1800 | 4.2000 | 4.1300 | 4.1500 | 4.1500 | 9,842,506 |
| 12 Jan 2024 | 4.3100 | 4.3200 | 4.1800 | 4.1900 | 4.1900 | 15,330,100 |
| 11 Jan 2024 | 4.1600 | 4.3100 | 4.1400 | 4.3000 | 4.3000 | 20,493,068 |
| 10 Jan 2024 | 4.2900 | 4.3200 | 4.1400 | 4.1400 | 4.1400 | 23,794,000 |
| 09 Jan 2024 | 4.2500 | 4.4400 | 4.2100 | 4.3200 | 4.3200 | 35,651,696 |
| 08 Jan 2024 | 4.3400 | 4.5400 | 4.2900 | 4.3500 | 4.3500 | 36,038,439 |
| 05 Jan 2024 | 4.4200 | 4.4700 | 4.3200 | 4.3500 | 4.3500 | 15,969,868 |
| 04 Jan 2024 | 4.3800 | 4.4400 | 4.3800 | 4.4200 | 4.4200 | 11,615,065 |
| 03 Jan 2024 | 4.4000 | 4.4400 | 4.3600 | 4.4100 | 4.4100 | 10,750,370 |
| 02 Jan 2024 | 4.4300 | 4.4900 | 4.4100 | 4.4200 | 4.4200 | 13,253,338 |
| 29 Dec 2023 | 4.3400 | 4.4600 | 4.3300 | 4.4200 | 4.4200 | 15,379,840 |
| 28 Dec 2023 | 4.3200 | 4.3900 | 4.2500 | 4.3600 | 4.3600 | 21,881,400 |
| 27 Dec 2023 | 4.2600 | 4.3500 | 4.2300 | 4.3300 | 4.3300 | 15,425,227 |
| 26 Dec 2023 | 4.3000 | 4.3200 | 4.2100 | 4.2300 | 4.2300 | 15,731,880 |
| 25 Dec 2023 | 4.3200 | 4.3500 | 4.2400 | 4.2900 | 4.2900 | 13,230,487 |
| 22 Dec 2023 | 4.4500 | 4.4700 | 4.2900 | 4.3200 | 4.3200 | 20,295,900 |
| 21 Dec 2023 | 4.4500 | 4.4900 | 4.3500 | 4.4400 | 4.4400 | 18,958,262 |
| 20 Dec 2023 | 4.5400 | 4.5700 | 4.4600 | 4.4700 | 4.4700 | 12,799,211 |
| 19 Dec 2023 | 4.5400 | 4.5600 | 4.4900 | 4.5300 | 4.5300 | 12,875,900 |
| 18 Dec 2023 | 4.5700 | 4.6400 | 4.5000 | 4.5200 | 4.5200 | 17,083,500 |
| 15 Dec 2023 | 4.7000 | 4.7200 | 4.5600 | 4.6100 | 4.6100 | 23,446,100 |
| 14 Dec 2023 | 4.7400 | 4.8000 | 4.6800 | 4.7000 | 4.7000 | 19,147,236 |
| 13 Dec 2023 | 4.8100 | 4.8300 | 4.7300 | 4.7300 | 4.7300 | 18,402,150 |
| 12 Dec 2023 | 4.7900 | 4.8600 | 4.7700 | 4.8300 | 4.8300 | 22,432,805 |
| 11 Dec 2023 | 4.7000 | 4.8100 | 4.6800 | 4.8000 | 4.8000 | 27,490,688 |
| 08 Dec 2023 | 4.7800 | 4.8900 | 4.7200 | 4.7300 | 4.7300 | 31,183,483 |
| 07 Dec 2023 | 4.7000 | 4.8400 | 4.7000 | 4.8100 | 4.8100 | 30,713,647 |
| *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.