CITIC Guoan Information Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.610	2.640	2.600	2.640	2.640	27,069,552
2026-10-19	2.600	2.640	2.570	2.610	2.610	39,191,154
2026-10-16	2.690	2.700	2.610	2.630	2.630	46,164,404
2026-10-15	2.700	2.730	2.640	2.650	2.650	63,436,199
2026-10-14	2.810	2.820	2.750	2.760	2.760	49,127,125
2026-10-13	2.790	2.840	2.770	2.830	2.830	45,010,852
2026-10-12	2.850	2.880	2.810	2.820	2.820	54,506,449
2026-10-09	2.740	2.900	2.720	2.890	2.890	109,154,102
2026-10-08	2.840	2.850	2.740	2.750	2.750	68,749,812
2026-09-30	2.870	2.910	2.800	2.850	2.850	72,270,258
2026-09-29	2.800	2.930	2.790	2.890	2.890	97,703,930
2026-09-28	2.860	2.880	2.770	2.830	2.830	76,164,875
2026-09-24	2.820	2.870	2.790	2.830	2.830	75,421,742
2026-09-23	2.920	2.920	2.810	2.820	2.820	79,404,078
2026-09-22	2.890	2.980	2.880	2.940	2.940	99,861,078
2026-09-21	2.800	2.940	2.780	2.910	2.910	131,897,312
2026-09-18	2.750	2.940	2.730	2.820	2.820	139,713,344
2026-09-17	2.760	2.780	2.720	2.730	2.730	95,546,508
2026-09-16	2.820	2.880	2.750	2.780	2.780	203,139,484
2026-09-15	3.130	3.230	2.890	2.910	2.910	305,545,938
2026-09-14	3.080	3.110	3.060	3.110	3.110	179,638,750
2026-09-11	3.150	3.150	2.830	2.830	2.830	188,313,016
2026-09-10	2.880	2.950	2.850	2.860	2.860	75,310,508
2026-09-09	2.870	2.900	2.810	2.900	2.900	81,510,773
2026-09-08	2.810	2.920	2.810	2.890	2.890	102,365,047
2026-09-07	2.760	2.870	2.710	2.830	2.830	87,711,906
2026-09-04	2.720	2.880	2.720	2.750	2.750	88,315,000
2026-09-03	2.750	2.760	2.690	2.700	2.700	41,305,102
2026-09-02	2.800	2.810	2.740	2.750	2.750	45,709,898
2026-09-01	2.790	2.850	2.770	2.820	2.820	59,036,969
2026-08-31	2.740	2.800	2.730	2.790	2.790	62,287,633
2026-08-28	2.870	2.930	2.810	2.810	2.810	87,346,094
2026-08-27	2.720	2.880	2.710	2.810	2.810	91,481,422
2026-08-26	2.710	2.760	2.710	2.730	2.730	36,923,848
2026-08-25	2.700	2.750	2.690	2.730	2.730	38,480,000
2026-08-24	2.690	2.730	2.680	2.720	2.720	36,069,699
2026-08-21	2.670	2.700	2.610	2.680	2.680	39,218,754
2026-08-20	2.680	2.770	2.670	2.700	2.700	54,020,824
2026-08-19	2.740	2.760	2.660	2.670	2.670	64,221,398
2026-08-18	2.800	2.800	2.740	2.760	2.760	64,393,648
2026-08-17	2.820	2.820	2.770	2.810	2.810	63,457,043
2026-08-14	2.780	2.940	2.750	2.850	2.850	120,108,797
2026-08-13	2.900	2.900	2.760	2.770	2.770	117,152,008
2026-08-12	2.890	2.910	2.850	2.910	2.910	109,593,648
2026-08-11	2.970	3.130	2.920	2.950	2.950	152,623,516
2026-08-10	2.890	2.960	2.830	2.960	2.960	118,288,047
2026-08-07	3.030	3.070	2.880	2.910	2.910	256,557,281
2026-08-06	2.830	3.140	2.780	3.140	3.140	281,415,656
2026-08-05	2.820	2.880	2.780	2.850	2.850	132,417,750
2026-08-04	2.740	2.990	2.710	2.870	2.870	200,031,984
2026-08-03	2.730	2.750	2.680	2.720	2.720	95,299,852
2026-07-31	2.660	2.860	2.630	2.770	2.770	165,876,188
2026-07-30	2.640	2.750	2.570	2.690	2.690	187,442,656
2026-07-29	2.940	2.940	2.810	2.820	2.820	258,764,703
2026-07-28	2.540	2.810	2.530	2.670	2.670	177,843,594
2026-07-27	2.470	2.600	2.450	2.550	2.550	76,898,055
2026-07-24	2.550	2.630	2.470	2.470	2.470	84,144,820
2026-07-23	2.640	2.680	2.560	2.590	2.590	154,000,359
2026-07-22	2.390	2.640	2.370	2.640	2.640	172,074,594
2026-07-21	2.400	2.410	2.330	2.400	2.400	35,093,086

Page 1 of 2 · 61 trading daysOlder →

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.