CITIC Guoan Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	2.360	2.410	2.360	2.370	2.370	17,420,450
2022-11-01	2.330	2.390	2.300	2.380	2.380	20,103,630
2022-10-31	2.240	2.350	2.210	2.310	2.310	26,825,755
2022-10-28	2.190	2.320	2.110	2.240	2.240	38,731,026
2022-10-27	2.230	2.230	2.200	2.210	2.210	12,727,400
2022-10-26	2.200	2.250	2.190	2.230	2.230	16,904,503
2022-10-25	2.240	2.260	2.170	2.190	2.190	34,187,743
2022-10-24	2.360	2.380	2.260	2.280	2.280	23,035,700
2022-10-21	2.350	2.370	2.330	2.370	2.370	12,590,350
2022-10-20	2.370	2.410	2.330	2.350	2.350	15,638,225
2022-10-19	2.430	2.440	2.360	2.360	2.360	15,786,500
2022-10-18	2.380	2.480	2.370	2.430	2.430	23,614,900
2022-10-17	2.370	2.380	2.330	2.380	2.380	18,831,217
2022-10-14	2.330	2.390	2.330	2.380	2.380	18,755,902
2022-10-13	2.390	2.400	2.290	2.320	2.320	25,461,934
2022-10-12	2.380	2.430	2.350	2.390	2.390	36,586,975
2022-10-11	2.600	2.610	2.470	2.470	2.470	33,195,050
2022-10-10	2.610	2.700	2.580	2.600	2.600	19,763,750
2022-09-30	2.570	2.650	2.560	2.620	2.620	14,218,732
2022-09-29	2.630	2.630	2.550	2.590	2.590	15,335,550
2022-09-28	2.630	2.690	2.600	2.600	2.600	15,131,850
2022-09-27	2.580	2.680	2.560	2.650	2.650	20,553,603
2022-09-26	2.600	2.640	2.550	2.570	2.570	19,644,825
2022-09-23	2.700	2.700	2.600	2.640	2.640	16,385,400
2022-09-22	2.660	2.740	2.650	2.680	2.680	13,572,600
2022-09-21	2.680	2.700	2.620	2.690	2.690	17,069,271
2022-09-20	2.740	2.740	2.690	2.700	2.700	15,095,768
2022-09-19	2.800	2.810	2.690	2.710	2.710	28,852,050
2022-09-16	2.730	2.850	2.700	2.810	2.810	32,476,750
2022-09-15	2.750	2.830	2.710	2.730	2.730	32,354,246
2022-09-14	2.800	2.850	2.740	2.770	2.770	46,375,750
2022-09-13	2.730	2.750	2.700	2.750	2.750	17,713,206
2022-09-09	2.610	2.640	2.580	2.620	2.620	12,383,903
2022-09-08	2.630	2.670	2.610	2.610	2.610	14,569,000
2022-09-07	2.560	2.690	2.530	2.650	2.650	26,923,837
2022-09-06	2.550	2.620	2.510	2.580	2.580	18,468,625
2022-09-05	2.720	2.730	2.570	2.570	2.570	40,230,925
2022-09-02	2.740	2.770	2.700	2.710	2.710	18,756,837
2022-09-01	2.760	2.800	2.730	2.750	2.750	19,867,650
2022-08-31	2.740	2.820	2.680	2.760	2.760	30,322,437
2022-08-30	2.730	2.780	2.690	2.740	2.740	20,582,787
2022-08-29	2.720	2.790	2.700	2.720	2.720	25,726,600
2022-08-26	2.740	2.840	2.710	2.770	2.770	30,136,749
2022-08-25	2.780	2.790	2.650	2.750	2.750	38,215,903
2022-08-24	2.840	2.860	2.720	2.720	2.720	51,007,100
2022-08-23	2.920	2.990	2.830	2.860	2.860	48,896,026
2022-08-22	2.800	2.950	2.780	2.930	2.930	51,224,841
2022-08-19	2.710	2.860	2.710	2.820	2.820	46,043,871
2022-08-18	2.730	2.760	2.670	2.730	2.730	50,909,822
2022-08-17	2.610	2.740	2.580	2.740	2.740	67,507,223
2022-08-16	2.570	2.640	2.550	2.610	2.610	32,820,519
2022-08-15	2.550	2.620	2.540	2.580	2.580	31,000,537
2022-08-12	2.600	2.610	2.540	2.550	2.550	33,936,085
2022-08-11	2.680	2.680	2.530	2.590	2.590	50,503,853
2022-08-10	2.580	2.670	2.550	2.620	2.620	42,948,400
2022-08-09	2.680	2.680	2.550	2.560	2.560	57,370,186
2022-08-08	2.700	2.740	2.620	2.680	2.680	57,122,423
2022-08-05	2.510	2.640	2.510	2.640	2.640	57,374,877
2022-08-04	2.610	2.680	2.500	2.510	2.510	82,426,060
2022-08-03	2.740	2.850	2.630	2.630	2.630	81,933,932

← NewerPage 17 of 21 · 1,212 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.