CITIC Guoan Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.110	2.130	2.090	2.120	2.120	9,943,270
2024-01-22	2.160	2.180	2.110	2.120	2.120	11,964,517
2024-01-19	2.180	2.190	2.160	2.170	2.170	7,612,350
2024-01-18	2.170	2.200	2.150	2.190	2.190	13,331,697
2024-01-17	2.210	2.220	2.170	2.170	2.170	7,289,917
2024-01-16	2.210	2.220	2.200	2.210	2.210	5,899,563
2024-01-15	2.210	2.230	2.200	2.210	2.210	5,853,300
2024-01-12	2.220	2.240	2.210	2.220	2.220	6,516,000
2024-01-11	2.210	2.240	2.210	2.230	2.230	7,465,546
2024-01-10	2.240	2.240	2.200	2.220	2.220	7,912,132
2024-01-09	2.230	2.260	2.220	2.230	2.230	8,381,596
2024-01-08	2.270	2.270	2.230	2.230	2.230	9,938,094
2024-01-05	2.290	2.330	2.260	2.280	2.280	13,457,458
2024-01-04	2.240	2.350	2.230	2.290	2.290	20,198,782
2024-01-03	2.270	2.270	2.230	2.240	2.240	7,979,452
2024-01-02	2.290	2.290	2.270	2.270	2.270	6,321,250
2023-12-29	2.270	2.300	2.270	2.290	2.290	8,860,900
2023-12-28	2.250	2.280	2.230	2.280	2.280	9,577,183
2023-12-27	2.230	2.250	2.220	2.250	2.250	4,596,200
2023-12-26	2.240	2.260	2.230	2.230	2.230	5,231,500
2023-12-25	2.250	2.260	2.230	2.250	2.250	5,831,168
2023-12-22	2.250	2.280	2.240	2.260	2.260	8,619,870
2023-12-21	2.260	2.270	2.220	2.250	2.250	9,047,170
2023-12-20	2.280	2.290	2.260	2.270	2.270	5,975,882
2023-12-19	2.270	2.290	2.260	2.280	2.280	7,082,950
2023-12-18	2.300	2.310	2.270	2.270	2.270	8,375,912
2023-12-15	2.300	2.320	2.300	2.310	2.310	5,067,508
2023-12-14	2.310	2.320	2.300	2.300	2.300	8,778,394
2023-12-13	2.330	2.340	2.300	2.300	2.300	7,976,200
2023-12-12	2.340	2.380	2.330	2.340	2.340	13,657,450
2023-12-11	2.330	2.350	2.310	2.350	2.350	12,364,950
2023-12-08	2.310	2.340	2.300	2.330	2.330	14,010,900
2023-12-07	2.290	2.320	2.290	2.300	2.300	11,570,000
2023-12-06	2.290	2.310	2.280	2.300	2.300	9,757,100
2023-12-05	2.290	2.320	2.270	2.290	2.290	12,287,008
2023-12-04	2.310	2.310	2.290	2.290	2.290	8,765,102
2023-12-01	2.300	2.320	2.270	2.310	2.310	15,523,403
2023-11-30	2.350	2.350	2.300	2.320	2.320	12,506,703
2023-11-29	2.340	2.370	2.330	2.350	2.350	8,635,099
2023-11-28	2.360	2.380	2.320	2.340	2.340	16,884,812
2023-11-27	2.440	2.440	2.380	2.380	2.380	24,220,628
2023-11-24	2.370	2.480	2.360	2.440	2.440	37,681,822
2023-11-23	2.340	2.380	2.330	2.380	2.380	17,954,288
2023-11-22	2.320	2.400	2.310	2.350	2.350	27,622,818
2023-11-21	2.310	2.340	2.300	2.320	2.320	13,036,826
2023-11-20	2.340	2.360	2.300	2.310	2.310	14,165,013
2023-11-17	2.280	2.320	2.280	2.290	2.290	12,384,776
2023-11-16	2.310	2.320	2.290	2.290	2.290	9,905,800
2023-11-15	2.300	2.320	2.290	2.310	2.310	10,359,702
2023-11-14	2.300	2.340	2.300	2.300	2.300	11,224,300
2023-11-13	2.270	2.340	2.260	2.310	2.310	18,713,228
2023-11-10	2.280	2.290	2.250	2.270	2.270	10,158,500
2023-11-09	2.280	2.300	2.270	2.290	2.290	10,251,254
2023-11-08	2.290	2.300	2.270	2.280	2.280	13,972,450
2023-11-07	2.300	2.310	2.270	2.300	2.300	18,237,850
2023-11-06	2.280	2.340	2.280	2.300	2.300	22,445,250
2023-11-03	2.270	2.290	2.260	2.280	2.280	29,413,459
2023-11-02	2.230	2.300	2.230	2.300	2.300	52,617,443
2023-11-01	2.190	2.200	2.180	2.190	2.190	7,681,200
2023-10-31	2.220	2.230	2.170	2.180	2.180	14,673,025

← NewerPage 12 of 21 · 1,217 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.