CITIC Guoan Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	2.830	2.870	2.630	2.770	2.770	115,966,718
2022-08-01	2.600	2.770	2.570	2.770	2.770	43,411,582
2022-07-29	2.550	2.670	2.470	2.640	2.640	96,272,407
2022-07-28	2.460	2.540	2.460	2.540	2.540	42,840,450
2022-07-27	2.600	2.600	2.400	2.420	2.420	134,459,938
2022-07-26	2.480	2.480	2.480	2.480	2.480	6,121,703
2022-07-25	2.300	2.360	2.280	2.360	2.360	20,655,831
2022-07-22	2.130	2.250	2.130	2.250	2.250	61,244,140
2022-07-21	2.200	2.210	2.130	2.140	2.140	44,365,607
2022-07-20	2.070	2.170	2.070	2.170	2.170	39,488,029
2022-07-19	2.050	2.080	2.050	2.070	2.070	14,404,132
2022-07-18	2.030	2.070	2.010	2.050	2.050	15,190,844
2022-07-15	2.090	2.100	2.000	2.040	2.040	38,218,925
2022-07-14	2.110	2.120	2.100	2.110	2.110	16,160,925
2022-07-13	2.110	2.130	2.090	2.120	2.120	16,963,902
2022-07-12	2.090	2.140	2.080	2.120	2.120	25,316,359
2022-07-11	2.100	2.100	2.080	2.090	2.090	17,683,388
2022-07-08	2.100	2.110	2.090	2.100	2.100	17,561,191
2022-07-07	2.090	2.110	2.080	2.100	2.100	16,375,447
2022-07-06	2.070	2.130	2.060	2.100	2.100	31,252,550
2022-07-05	2.100	2.100	2.070	2.080	2.080	20,951,687
2022-07-04	2.100	2.110	2.080	2.100	2.100	19,756,212
2022-07-01	2.100	2.120	2.070	2.100	2.100	25,003,800
2022-06-30	2.090	2.130	2.080	2.090	2.090	21,871,905
2022-06-29	2.100	2.140	2.080	2.080	2.080	35,192,200
2022-06-28	2.130	2.160	2.110	2.110	2.110	35,455,114
2022-06-27	2.130	2.180	2.110	2.140	2.140	32,738,050
2022-06-24	2.090	2.170	2.090	2.140	2.140	38,097,811
2022-06-23	2.110	2.140	2.060	2.100	2.100	48,557,463
2022-06-22	2.050	2.130	2.040	2.130	2.130	59,208,657
2022-06-21	2.050	2.060	2.020	2.030	2.030	30,513,090
2022-06-20	2.060	2.070	2.040	2.050	2.050	37,093,533
2022-06-17	2.100	2.110	2.070	2.070	2.070	32,094,735
2022-06-16	2.100	2.130	2.090	2.110	2.110	28,901,737
2022-06-15	2.100	2.120	2.080	2.090	2.090	41,067,080
2022-06-14	2.060	2.140	2.040	2.120	2.120	59,368,529
2022-06-13	2.150	2.170	2.060	2.080	2.080	78,417,958
2022-06-10	2.160	2.260	2.150	2.170	2.170	77,764,811
2022-06-09	2.140	2.270	2.120	2.200	2.200	139,223,117
2022-06-08	2.170	2.170	2.100	2.170	2.170	162,108,025
2022-06-07	2.070	2.070	2.070	2.070	2.070	3,389,025
2022-06-06	1.970	1.970	1.970	1.970	1.970	7,478,100
2022-06-02	1.900	1.920	1.840	1.880	1.880	46,051,851
2022-06-01	1.900	1.940	1.890	1.910	1.910	40,320,919
2022-05-31	1.910	1.940	1.890	1.910	1.910	54,427,300
2022-05-30	1.890	1.960	1.800	1.950	1.950	120,475,220
2022-05-27	1.990	2.010	1.890	1.890	1.890	121,762,645
2022-05-26	2.020	2.030	1.990	1.990	1.990	65,250,832
2022-05-25	2.000	2.050	1.980	2.030	2.030	70,351,204
2022-05-24	2.100	2.130	2.010	2.020	2.020	112,451,837
2022-05-23	2.060	2.160	2.060	2.100	2.100	103,020,210
2022-05-20	2.050	2.110	2.020	2.060	2.060	138,532,831
2022-05-19	2.070	2.110	2.020	2.020	2.020	213,263,380
2022-05-18	1.960	2.160	1.960	2.130	2.130	350,884,426
2022-05-17	2.060	2.060	2.060	2.060	2.060	10,263,100
2022-05-16	2.170	2.170	2.170	2.170	2.170	9,597,600
2022-05-13	2.280	2.280	2.280	2.280	2.280	4,176,900
2022-05-12	2.400	2.400	2.400	2.400	2.400	2,472,500
2022-05-11	2.530	2.530	2.530	2.530	2.530	2,816,300
2022-05-10	2.660	2.660	2.660	2.660	2.660	1,566,500

← NewerPage 18 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.