CITIC Guoan Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.210	2.240	2.200	2.230	2.230	12,130,889
2023-10-27	2.190	2.240	2.190	2.220	2.220	15,719,503
2023-10-26	2.190	2.210	2.180	2.190	2.190	9,358,752
2023-10-25	2.160	2.220	2.160	2.200	2.200	14,480,789
2023-10-24	2.140	2.170	2.140	2.160	2.160	7,194,650
2023-10-23	2.180	2.180	2.130	2.150	2.150	9,750,147
2023-10-20	2.160	2.180	2.150	2.180	2.180	8,452,428
2023-10-19	2.180	2.180	2.150	2.160	2.160	9,785,503
2023-10-18	2.170	2.190	2.160	2.190	2.190	9,351,797
2023-10-17	2.160	2.220	2.160	2.180	2.180	11,540,700
2023-10-16	2.180	2.180	2.160	2.160	2.160	10,761,552
2023-10-13	2.160	2.230	2.150	2.180	2.180	15,746,580
2023-10-12	2.160	2.170	2.140	2.170	2.170	8,304,050
2023-10-11	2.150	2.170	2.150	2.160	2.160	6,303,650
2023-10-10	2.170	2.180	2.140	2.160	2.160	9,699,505
2023-10-09	2.180	2.180	2.160	2.170	2.170	7,243,283
2023-09-28	2.160	2.200	2.160	2.190	2.190	7,771,800
2023-09-27	2.170	2.190	2.160	2.160	2.160	8,397,200
2023-09-26	2.160	2.190	2.160	2.170	2.170	6,211,150
2023-09-25	2.210	2.210	2.160	2.160	2.160	13,498,000
2023-09-22	2.170	2.260	2.170	2.220	2.220	14,085,900
2023-09-21	2.250	2.250	2.170	2.180	2.180	21,029,112
2023-09-20	2.150	2.260	2.140	2.260	2.260	25,158,712
2023-09-19	2.190	2.190	2.140	2.150	2.150	12,088,803
2023-09-18	2.190	2.220	2.160	2.190	2.190	9,127,900
2023-09-15	2.210	2.220	2.180	2.190	2.190	7,848,026
2023-09-14	2.200	2.210	2.180	2.190	2.190	7,051,242
2023-09-13	2.240	2.250	2.170	2.210	2.210	12,865,400
2023-09-12	2.240	2.260	2.240	2.240	2.240	4,388,050
2023-09-11	2.260	2.270	2.240	2.240	2.240	9,659,315
2023-09-08	2.260	2.270	2.250	2.260	2.260	6,443,500
2023-09-07	2.290	2.290	2.260	2.270	2.270	7,291,400
2023-09-06	2.280	2.300	2.270	2.290	2.290	6,566,653
2023-09-05	2.310	2.310	2.270	2.290	2.290	10,334,000
2023-09-04	2.300	2.320	2.280	2.310	2.310	9,996,500
2023-09-01	2.300	2.300	2.270	2.300	2.300	7,145,053
2023-08-31	2.340	2.340	2.280	2.280	2.280	11,130,603
2023-08-30	2.330	2.340	2.310	2.340	2.340	8,521,106
2023-08-29	2.270	2.320	2.260	2.320	2.320	7,485,600
2023-08-28	2.360	2.370	2.260	2.270	2.270	12,154,500
2023-08-25	2.280	2.300	2.260	2.270	2.270	8,024,775
2023-08-24	2.260	2.310	2.260	2.280	2.280	8,443,500
2023-08-23	2.330	2.340	2.290	2.290	2.290	9,511,200
2023-08-22	2.310	2.350	2.280	2.350	2.350	12,895,767
2023-08-21	2.310	2.340	2.300	2.300	2.300	7,481,100
2023-08-18	2.330	2.360	2.320	2.330	2.330	9,826,675
2023-08-17	2.340	2.340	2.280	2.340	2.340	16,364,692
2023-08-16	2.350	2.370	2.340	2.350	2.350	9,973,905
2023-08-15	2.400	2.400	2.350	2.360	2.360	12,899,893
2023-08-14	2.400	2.420	2.340	2.390	2.390	19,898,462
2023-08-11	2.450	2.490	2.420	2.440	2.440	22,366,037
2023-08-10	2.390	2.460	2.380	2.460	2.460	28,431,398
2023-08-09	2.370	2.410	2.360	2.390	2.390	14,509,580
2023-08-08	2.350	2.380	2.340	2.370	2.370	11,364,406
2023-08-07	2.360	2.360	2.330	2.340	2.340	11,732,852
2023-08-04	2.350	2.400	2.340	2.360	2.360	18,314,252
2023-08-03	2.360	2.370	2.320	2.340	2.340	14,293,650
2023-08-02	2.380	2.410	2.370	2.370	2.370	14,785,363
2023-08-01	2.360	2.440	2.340	2.390	2.390	23,112,860
2023-07-31	2.340	2.360	2.320	2.360	2.360	17,681,577

← NewerPage 13 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.