CITIC Guoan Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.200	2.300	2.200	2.280	2.280	19,484,200
2023-04-27	2.260	2.270	2.170	2.200	2.200	18,183,268
2023-04-26	2.200	2.270	2.160	2.250	2.250	17,444,225
2023-04-25	2.250	2.270	2.160	2.200	2.200	22,153,493
2023-04-24	2.310	2.320	2.240	2.260	2.260	13,133,852
2023-04-21	2.330	2.350	2.290	2.300	2.300	17,208,719
2023-04-20	2.320	2.360	2.310	2.340	2.340	12,315,069
2023-04-19	2.360	2.360	2.320	2.320	2.320	12,218,850
2023-04-18	2.350	2.390	2.340	2.360	2.360	12,021,404
2023-04-17	2.360	2.380	2.340	2.350	2.350	16,711,850
2023-04-14	2.380	2.400	2.370	2.390	2.390	7,607,850
2023-04-13	2.400	2.400	2.370	2.380	2.380	9,588,068
2023-04-12	2.400	2.420	2.390	2.410	2.410	7,692,250
2023-04-11	2.370	2.440	2.370	2.400	2.400	11,059,704
2023-04-10	2.430	2.440	2.370	2.380	2.380	16,937,700
2023-04-07	2.470	2.470	2.430	2.440	2.440	11,908,900
2023-04-06	2.450	2.500	2.440	2.450	2.450	18,867,775
2023-04-04	2.400	2.510	2.400	2.420	2.420	27,081,280
2023-04-03	2.400	2.420	2.380	2.400	2.400	19,927,517
2023-03-31	2.310	2.430	2.310	2.430	2.430	34,005,519
2023-03-30	2.330	2.340	2.300	2.310	2.310	11,802,622
2023-03-29	2.360	2.360	2.290	2.340	2.340	17,129,202
2023-03-28	2.410	2.410	2.340	2.350	2.350	18,727,552
2023-03-27	2.440	2.440	2.390	2.410	2.410	17,590,903
2023-03-24	2.440	2.460	2.420	2.450	2.450	12,194,115
2023-03-23	2.460	2.460	2.420	2.450	2.450	16,050,992
2023-03-22	2.470	2.480	2.440	2.460	2.460	12,187,350
2023-03-21	2.440	2.480	2.430	2.460	2.460	9,702,675
2023-03-20	2.480	2.480	2.440	2.450	2.450	13,286,850
2023-03-17	2.480	2.490	2.470	2.470	2.470	9,770,150
2023-03-16	2.480	2.500	2.460	2.460	2.460	10,700,300
2023-03-15	2.500	2.510	2.480	2.490	2.490	9,996,025
2023-03-14	2.480	2.500	2.470	2.480	2.480	13,823,702
2023-03-13	2.500	2.510	2.470	2.490	2.490	14,086,338
2023-03-10	2.500	2.550	2.480	2.520	2.520	17,310,050
2023-03-09	2.530	2.550	2.490	2.510	2.510	14,718,200
2023-03-08	2.470	2.520	2.450	2.510	2.510	18,872,500
2023-03-07	2.480	2.490	2.460	2.460	2.460	10,607,951
2023-03-06	2.500	2.500	2.470	2.480	2.480	10,960,500
2023-03-03	2.460	2.520	2.450	2.500	2.500	19,837,826
2023-03-02	2.470	2.480	2.450	2.460	2.460	14,848,300
2023-03-01	2.470	2.490	2.460	2.480	2.480	16,215,011
2023-02-28	2.450	2.480	2.450	2.480	2.480	15,616,256
2023-02-27	2.510	2.510	2.440	2.450	2.450	28,212,203
2023-02-24	2.540	2.550	2.510	2.510	2.510	22,620,879
2023-02-23	2.550	2.600	2.540	2.550	2.550	36,627,224
2023-02-22	2.690	2.700	2.580	2.590	2.590	105,432,200
2023-02-21	2.560	2.570	2.530	2.570	2.570	15,786,167
2023-02-20	2.520	2.530	2.410	2.450	2.450	41,043,094
2023-02-17	2.530	2.550	2.520	2.540	2.540	13,048,667
2023-02-16	2.570	2.580	2.530	2.530	2.530	20,260,650
2023-02-15	2.570	2.580	2.560	2.570	2.570	10,563,178
2023-02-14	2.600	2.610	2.570	2.580	2.580	13,384,569
2023-02-13	2.610	2.640	2.580	2.600	2.600	20,548,775
2023-02-10	2.570	2.610	2.570	2.590	2.590	13,866,702
2023-02-09	2.560	2.590	2.550	2.580	2.580	10,468,563
2023-02-08	2.590	2.590	2.560	2.570	2.570	12,327,531
2023-02-07	2.580	2.610	2.560	2.590	2.590	13,551,100
2023-02-06	2.590	2.600	2.560	2.570	2.570	15,164,650
2023-02-03	2.570	2.610	2.570	2.600	2.600	16,593,150

← NewerPage 15 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.