CITIC Guoan Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.010	2.010	2.000	2.010	2.010	25,865,531
2024-04-25	1.910	1.910	1.910	1.910	1.910	5,209,650
2024-04-24	1.840	1.850	1.810	1.820	1.820	9,565,503
2024-04-23	1.850	1.880	1.820	1.830	1.830	10,697,600
2024-04-22	1.830	1.880	1.810	1.860	1.860	12,920,100
2024-04-19	1.800	1.890	1.790	1.840	1.840	14,967,850
2024-04-18	1.830	1.830	1.800	1.800	1.800	11,308,796
2024-04-17	1.770	1.840	1.760	1.830	1.830	17,889,100
2024-04-16	1.840	1.850	1.800	1.800	1.800	24,833,630
2024-04-15	1.940	1.990	1.890	1.890	1.890	30,451,153
2024-04-12	1.990	2.000	1.980	1.990	1.990	6,302,938
2024-04-11	2.010	2.020	1.990	1.990	1.990	10,110,875
2024-04-10	2.060	2.060	2.010	2.020	2.020	8,012,950
2024-04-09	2.050	2.070	2.020	2.050	2.050	11,803,959
2024-04-08	2.000	2.080	1.990	2.050	2.050	19,253,876
2024-04-03	2.010	2.010	1.980	2.000	2.000	6,438,585
2024-04-02	2.020	2.030	1.990	2.010	2.010	8,335,703
2024-04-01	1.960	2.030	1.950	2.020	2.020	16,304,285
2024-03-29	1.950	1.960	1.930	1.950	1.950	5,013,900
2024-03-28	1.950	1.960	1.940	1.960	1.960	9,214,578
2024-03-27	1.990	2.000	1.930	1.940	1.940	13,009,300
2024-03-26	1.990	2.010	1.980	2.000	2.000	8,527,252
2024-03-25	2.010	2.010	1.980	2.000	2.000	11,092,711
2024-03-22	2.050	2.060	1.990	2.020	2.020	17,929,052
2024-03-21	2.050	2.070	2.040	2.060	2.060	10,155,909
2024-03-20	2.050	2.070	2.050	2.060	2.060	9,341,936
2024-03-19	2.090	2.090	2.050	2.060	2.060	11,839,400
2024-03-18	2.090	2.100	2.070	2.080	2.080	10,980,687
2024-03-15	2.070	2.080	2.050	2.080	2.080	9,435,470
2024-03-14	2.060	2.100	2.050	2.070	2.070	14,720,310
2024-03-13	2.060	2.120	2.050	2.060	2.060	20,230,250
2024-03-12	2.020	2.040	2.010	2.030	2.030	10,197,825
2024-03-11	2.000	2.050	1.990	2.030	2.030	11,529,825
2024-03-08	2.010	2.020	1.990	2.010	2.010	9,987,450
2024-03-07	2.020	2.080	2.010	2.020	2.020	16,870,464
2024-03-06	1.980	2.020	1.970	2.010	2.010	10,326,806
2024-03-05	1.990	2.000	1.980	1.990	1.990	9,518,802
2024-03-04	2.030	2.030	1.980	1.990	1.990	11,468,126
2024-03-01	2.030	2.050	2.010	2.030	2.030	11,053,239
2024-02-29	1.960	2.040	1.960	2.020	2.020	12,254,702
2024-02-28	2.050	2.110	1.990	2.000	2.000	20,276,400
2024-02-27	2.040	2.070	2.030	2.060	2.060	13,032,200
2024-02-26	2.010	2.070	2.010	2.050	2.050	15,522,009
2024-02-23	2.020	2.030	2.000	2.020	2.020	11,342,250
2024-02-22	1.980	2.020	1.980	2.020	2.020	11,647,050
2024-02-21	1.990	2.030	1.960	2.000	2.000	17,828,350
2024-02-20	2.000	2.030	1.980	2.000	2.000	13,968,028
2024-02-19	1.920	2.000	1.920	1.970	1.970	18,274,193
2024-02-08	1.820	1.910	1.820	1.910	1.910	17,889,700
2024-02-07	1.820	1.860	1.790	1.820	1.820	16,685,200
2024-02-06	1.760	1.860	1.720	1.820	1.820	30,470,635
2024-02-05	1.900	1.910	1.810	1.810	1.810	26,257,150
2024-02-02	1.980	2.020	1.890	1.910	1.910	20,846,425
2024-02-01	2.050	2.060	1.970	1.990	1.990	25,046,248
2024-01-31	2.140	2.150	2.070	2.070	2.070	24,562,600
2024-01-30	2.200	2.230	2.170	2.180	2.180	9,956,500
2024-01-29	2.260	2.270	2.200	2.210	2.210	12,262,942
2024-01-26	2.200	2.310	2.200	2.260	2.260	23,724,200
2024-01-25	2.170	2.210	2.150	2.200	2.200	12,706,200
2024-01-24	2.110	2.170	2.100	2.170	2.170	11,821,400

← NewerPage 11 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.