CITIC Guoan Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	2.330	2.360	2.320	2.350	2.350	10,961,508
2023-07-27	2.330	2.380	2.330	2.330	2.330	16,129,550
2023-07-26	2.300	2.370	2.290	2.340	2.340	23,181,739
2023-07-25	2.290	2.320	2.270	2.300	2.300	12,389,600
2023-07-24	2.300	2.310	2.250	2.260	2.260	13,124,589
2023-07-21	2.280	2.330	2.270	2.300	2.300	11,195,300
2023-07-20	2.300	2.320	2.270	2.280	2.280	12,303,900
2023-07-19	2.350	2.350	2.290	2.310	2.310	17,525,950
2023-07-18	2.360	2.410	2.350	2.350	2.350	16,975,827
2023-07-17	2.320	2.390	2.300	2.370	2.370	20,418,635
2023-07-14	2.300	2.370	2.300	2.340	2.340	28,962,625
2023-07-13	2.260	2.290	2.250	2.260	2.260	13,743,985
2023-07-12	2.290	2.310	2.230	2.250	2.250	22,205,640
2023-07-11	2.290	2.330	2.260	2.300	2.300	17,452,200
2023-07-10	2.350	2.380	2.270	2.280	2.280	25,122,575
2023-07-07	2.370	2.370	2.310	2.340	2.340	26,381,177
2023-07-06	2.290	2.420	2.290	2.360	2.360	53,904,653
2023-07-05	2.190	2.310	2.180	2.310	2.310	46,815,568
2023-07-04	2.240	2.260	2.190	2.200	2.200	38,071,380
2023-07-03	2.150	2.190	2.130	2.190	2.190	25,345,562
2023-06-30	2.030	2.110	2.020	2.090	2.090	14,942,469
2023-06-29	2.040	2.050	2.030	2.030	2.030	6,693,789
2023-06-28	2.030	2.050	2.010	2.040	2.040	11,368,150
2023-06-27	2.000	2.040	2.000	2.030	2.030	9,145,575
2023-06-26	1.980	2.020	1.970	1.990	1.990	10,460,650
2023-06-21	2.020	2.050	2.000	2.000	2.000	11,875,605
2023-06-20	2.080	2.080	2.020	2.030	2.030	19,975,127
2023-06-19	2.100	2.120	2.080	2.080	2.080	10,472,150
2023-06-16	2.100	2.130	2.090	2.100	2.100	10,782,155
2023-06-15	2.100	2.110	2.070	2.090	2.090	11,715,790
2023-06-14	2.100	2.140	2.090	2.100	2.100	14,865,113
2023-06-13	2.050	2.120	2.050	2.100	2.100	16,107,500
2023-06-12	2.060	2.090	2.050	2.060	2.060	9,985,204
2023-06-09	2.060	2.090	2.050	2.060	2.060	12,152,502
2023-06-08	2.040	2.100	2.000	2.070	2.070	24,225,754
2023-06-07	2.010	2.020	1.980	2.010	2.010	10,433,200
2023-06-06	2.010	2.050	1.990	2.010	2.010	13,015,064
2023-06-05	2.040	2.110	2.010	2.020	2.020	23,032,300
2023-06-02	2.010	2.040	1.990	2.030	2.030	16,398,750
2023-06-01	1.920	2.030	1.920	2.030	2.030	29,951,046
2023-05-31	1.890	1.970	1.880	1.930	1.930	18,064,511
2023-05-30	1.990	1.990	1.910	1.910	1.910	36,755,102
2023-05-29	2.080	2.080	1.980	2.010	2.010	23,696,900
2023-05-26	2.060	2.100	2.000	2.080	2.080	21,459,468
2023-05-25	2.120	2.130	2.050	2.060	2.060	21,981,151
2023-05-24	2.140	2.150	2.120	2.130	2.130	10,837,400
2023-05-23	2.150	2.170	2.140	2.150	2.150	10,498,238
2023-05-22	2.170	2.180	2.140	2.160	2.160	11,914,872
2023-05-19	2.200	2.210	2.130	2.170	2.170	15,967,128
2023-05-18	2.180	2.230	2.170	2.220	2.220	11,990,468
2023-05-17	2.170	2.190	2.160	2.180	2.180	6,886,838
2023-05-16	2.200	2.200	2.170	2.170	2.170	10,421,253
2023-05-15	2.180	2.220	2.180	2.200	2.200	11,109,850
2023-05-12	2.220	2.220	2.190	2.190	2.190	9,914,512
2023-05-11	2.210	2.250	2.180	2.230	2.230	15,661,600
2023-05-10	2.240	2.240	2.200	2.210	2.210	13,106,575
2023-05-09	2.260	2.270	2.220	2.230	2.230	16,823,472
2023-05-08	2.260	2.310	2.250	2.280	2.280	15,747,850
2023-05-05	2.280	2.290	2.250	2.260	2.260	12,126,250
2023-05-04	2.280	2.330	2.280	2.290	2.290	15,156,550

← NewerPage 14 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.