CITIC Guoan Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.350	2.390	2.330	2.390	2.390	22,591,728
2024-07-24	2.390	2.430	2.360	2.360	2.360	21,281,000
2024-07-23	2.430	2.500	2.400	2.400	2.400	22,133,360
2024-07-22	2.460	2.460	2.410	2.430	2.430	16,322,105
2024-07-19	2.450	2.490	2.430	2.460	2.460	16,377,333
2024-07-18	2.470	2.470	2.410	2.450	2.450	18,447,900
2024-07-17	2.540	2.550	2.460	2.470	2.470	15,225,200
2024-07-16	2.510	2.540	2.480	2.510	2.510	18,876,455
2024-07-15	2.500	2.580	2.490	2.530	2.530	21,153,258
2024-07-12	2.550	2.610	2.510	2.530	2.530	36,492,600
2024-07-11	2.530	2.530	2.480	2.500	2.500	24,890,950
2024-07-10	2.470	2.550	2.450	2.480	2.480	41,122,100
2024-07-09	2.480	2.480	2.410	2.460	2.460	41,784,978
2024-07-08	2.560	2.590	2.460	2.480	2.480	37,854,950
2024-07-05	2.550	2.610	2.530	2.580	2.580	27,534,850
2024-07-04	2.670	2.700	2.550	2.560	2.560	45,601,077
2024-07-03	2.730	2.750	2.650	2.660	2.660	30,023,950
2024-07-02	2.720	2.800	2.680	2.730	2.730	36,514,250
2024-07-01	2.800	2.810	2.720	2.740	2.740	28,120,250
2024-06-28	2.780	2.830	2.730	2.790	2.790	36,771,255
2024-06-27	2.790	2.870	2.780	2.790	2.790	32,122,755
2024-06-26	2.800	2.870	2.760	2.820	2.820	37,340,786
2024-06-25	2.720	2.890	2.710	2.820	2.820	59,662,339
2024-06-24	2.730	2.790	2.680	2.750	2.750	47,656,200
2024-06-21	2.710	2.800	2.690	2.750	2.750	35,285,903
2024-06-20	2.840	2.840	2.720	2.740	2.740	60,139,603
2024-06-19	2.800	2.920	2.720	2.840	2.840	90,305,467
2024-06-18	2.850	2.870	2.790	2.790	2.790	144,676,975
2024-06-17	2.760	3.050	2.700	2.990	2.990	203,877,025
2024-06-14	2.730	2.900	2.670	2.770	2.770	119,038,564
2024-06-13	2.420	2.650	2.330	2.650	2.650	76,154,868
2024-06-12	2.380	2.470	2.360	2.410	2.410	33,852,546
2024-06-11	2.570	2.570	2.390	2.440	2.440	104,509,597
2024-06-07	2.360	2.360	2.360	2.360	2.360	0
2024-06-06	2.450	2.460	2.350	2.360	2.360	31,600,829
2024-06-05	2.460	2.500	2.430	2.470	2.470	15,794,353
2024-06-04	2.410	2.480	2.340	2.470	2.470	30,550,365
2024-06-03	2.540	2.560	2.450	2.450	2.450	42,458,191
2024-05-31	2.550	2.580	2.500	2.580	2.580	28,416,979
2024-05-30	2.470	2.550	2.450	2.550	2.550	42,247,356
2024-05-29	2.410	2.450	2.400	2.430	2.430	26,068,926
2024-05-28	2.490	2.560	2.400	2.410	2.410	38,635,900
2024-05-27	2.530	2.560	2.480	2.520	2.520	21,802,338
2024-05-24	2.500	2.610	2.490	2.560	2.560	37,593,352
2024-05-23	2.490	2.550	2.460	2.500	2.500	20,961,750
2024-05-22	2.490	2.510	2.440	2.510	2.510	25,970,391
2024-05-21	2.470	2.550	2.470	2.520	2.520	31,445,400
2024-05-20	2.540	2.560	2.430	2.440	2.440	52,296,866
2024-05-17	2.480	2.560	2.460	2.560	2.560	53,125,369
2024-05-16	2.400	2.460	2.390	2.440	2.440	26,815,679
2024-05-15	2.320	2.420	2.320	2.390	2.390	33,588,097
2024-05-14	2.320	2.420	2.300	2.310	2.310	40,980,533
2024-05-13	2.220	2.320	2.190	2.320	2.320	34,453,888
2024-05-10	2.210	2.220	2.180	2.210	2.210	14,447,757
2024-05-09	2.170	2.210	2.170	2.190	2.190	16,312,457
2024-05-08	2.230	2.240	2.170	2.180	2.180	15,087,102
2024-05-07	2.200	2.240	2.150	2.200	2.200	21,494,506
2024-05-06	2.170	2.250	2.120	2.200	2.200	37,843,721
2024-04-30	2.080	2.180	2.060	2.180	2.180	35,409,919
2024-04-29	2.090	2.110	2.030	2.080	2.080	43,930,791

← NewerPage 10 of 21 · 1,212 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.