CITIC Guoan Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.560	2.640	2.530	2.590	2.590	29,887,844
2023-02-01	2.590	2.610	2.510	2.570	2.570	42,776,584
2023-01-31	2.630	2.660	2.580	2.600	2.600	25,318,600
2023-01-30	2.660	2.680	2.620	2.630	2.630	32,840,178
2023-01-20	2.620	2.740	2.600	2.620	2.620	44,730,331
2023-01-19	2.520	2.650	2.520	2.620	2.620	35,210,293
2023-01-18	2.510	2.540	2.510	2.520	2.520	6,863,800
2023-01-17	2.530	2.550	2.510	2.510	2.510	10,372,550
2023-01-16	2.510	2.550	2.490	2.520	2.520	12,822,396
2023-01-13	2.480	2.530	2.470	2.510	2.510	10,747,050
2023-01-12	2.440	2.490	2.420	2.470	2.470	12,057,900
2023-01-11	2.530	2.530	2.440	2.450	2.450	35,567,006
2023-01-10	2.580	2.600	2.540	2.560	2.560	14,042,966
2023-01-09	2.640	2.680	2.580	2.630	2.630	23,463,075
2023-01-06	2.540	2.670	2.510	2.660	2.660	28,121,350
2023-01-05	2.550	2.560	2.520	2.540	2.540	10,191,513
2023-01-04	2.560	2.580	2.520	2.540	2.540	11,743,100
2023-01-03	2.540	2.570	2.500	2.560	2.560	9,991,550
2022-12-30	2.510	2.540	2.490	2.530	2.530	9,976,150
2022-12-29	2.580	2.590	2.480	2.530	2.530	26,406,066
2022-12-28	2.690	2.720	2.600	2.600	2.600	19,177,374
2022-12-27	2.600	2.680	2.580	2.680	2.680	22,828,455
2022-12-26	2.470	2.600	2.470	2.590	2.590	18,296,327
2022-12-23	2.600	2.630	2.490	2.500	2.500	34,826,725
2022-12-22	2.630	2.660	2.610	2.620	2.620	14,224,125
2022-12-21	2.600	2.680	2.600	2.630	2.630	20,882,800
2022-12-20	2.570	2.610	2.570	2.600	2.600	11,533,700
2022-12-19	2.620	2.630	2.570	2.580	2.580	15,231,700
2022-12-16	2.600	2.650	2.600	2.620	2.620	13,588,609
2022-12-15	2.570	2.640	2.570	2.620	2.620	13,566,700
2022-12-14	2.580	2.610	2.580	2.590	2.590	13,725,352
2022-12-13	2.600	2.610	2.580	2.590	2.590	15,712,600
2022-12-12	2.610	2.650	2.580	2.620	2.620	17,181,300
2022-12-09	2.680	2.690	2.600	2.630	2.630	35,976,171
2022-12-08	2.770	2.810	2.690	2.690	2.690	34,220,100
2022-12-07	2.660	2.800	2.660	2.780	2.780	37,577,900
2022-12-06	2.700	2.760	2.650	2.680	2.680	48,625,000
2022-12-05	2.880	2.900	2.740	2.740	2.740	105,515,521
2022-12-02	2.700	2.780	2.690	2.760	2.760	26,018,050
2022-12-01	2.670	2.730	2.660	2.710	2.710	26,377,925
2022-11-30	2.660	2.710	2.640	2.660	2.660	22,931,125
2022-11-29	2.610	2.720	2.590	2.680	2.680	32,916,885
2022-11-28	2.530	2.650	2.510	2.620	2.620	24,077,250
2022-11-25	2.550	2.580	2.520	2.560	2.560	15,199,050
2022-11-24	2.570	2.590	2.540	2.540	2.540	12,758,202
2022-11-23	2.560	2.600	2.520	2.550	2.550	13,666,953
2022-11-22	2.570	2.610	2.550	2.560	2.560	19,056,550
2022-11-21	2.510	2.610	2.450	2.580	2.580	28,069,018
2022-11-18	2.580	2.600	2.510	2.520	2.520	26,417,600
2022-11-17	2.560	2.640	2.560	2.590	2.590	19,454,150
2022-11-16	2.540	2.640	2.530	2.580	2.580	21,073,257
2022-11-15	2.470	2.600	2.460	2.550	2.550	22,286,250
2022-11-14	2.520	2.540	2.450	2.480	2.480	24,096,591
2022-11-11	2.550	2.580	2.510	2.530	2.530	23,309,316
2022-11-10	2.530	2.580	2.500	2.510	2.510	28,229,775
2022-11-09	2.440	2.580	2.430	2.550	2.550	40,869,828
2022-11-08	2.430	2.480	2.410	2.460	2.460	15,874,650
2022-11-07	2.370	2.470	2.360	2.440	2.440	20,849,453
2022-11-04	2.300	2.400	2.300	2.380	2.380	22,081,775
2022-11-03	2.350	2.350	2.300	2.300	2.300	18,982,700

← NewerPage 16 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.