CITIC Guoan Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.800	2.800	2.800	2.800	2.800	966,200
2022-05-06	2.950	2.950	2.950	2.950	2.950	654,200
2022-05-05	3.100	3.100	3.100	3.100	3.100	0
2022-04-29	3.450	3.620	3.100	3.100	3.100	520,942,497
2022-04-28	3.230	3.300	3.100	3.300	3.300	159,682,427
2022-04-27	2.600	3.000	2.570	3.000	3.000	305,215,275
2022-04-26	2.320	2.730	2.320	2.730	2.730	292,177,605
2022-04-25	2.640	2.880	2.470	2.480	2.480	283,712,548
2022-04-22	2.520	2.640	2.410	2.640	2.640	189,309,523
2022-04-21	2.300	2.400	2.290	2.400	2.400	75,818,030
2022-04-20	2.190	2.230	2.170	2.180	2.180	19,627,781
2022-04-19	2.170	2.200	2.160	2.170	2.170	15,749,033
2022-04-18	2.180	2.200	2.150	2.190	2.190	16,441,033
2022-04-15	2.220	2.220	2.180	2.200	2.200	17,601,110
2022-04-14	2.210	2.240	2.210	2.220	2.220	13,077,715
2022-04-13	2.260	2.260	2.200	2.210	2.210	15,108,900
2022-04-12	2.210	2.260	2.180	2.250	2.250	22,144,825
2022-04-11	2.270	2.270	2.190	2.210	2.210	24,894,567
2022-04-08	2.290	2.290	2.240	2.270	2.270	22,699,116
2022-04-07	2.340	2.340	2.290	2.290	2.290	23,939,812
2022-04-06	2.270	2.360	2.260	2.350	2.350	34,917,359
2022-04-01	2.270	2.280	2.240	2.280	2.280	19,435,412
2022-03-31	2.300	2.310	2.260	2.270	2.270	23,270,230
2022-03-30	2.270	2.290	2.240	2.290	2.290	17,190,886
2022-03-29	2.270	2.290	2.240	2.250	2.250	16,123,755
2022-03-28	2.260	2.300	2.220	2.280	2.280	18,914,605
2022-03-25	2.270	2.300	2.250	2.260	2.260	22,238,925
2022-03-24	2.300	2.310	2.270	2.280	2.280	17,391,657
2022-03-23	2.340	2.350	2.300	2.310	2.310	19,190,105
2022-03-22	2.300	2.360	2.280	2.330	2.330	18,064,808
2022-03-21	2.340	2.380	2.290	2.320	2.320	19,907,051
2022-03-18	2.300	2.340	2.270	2.330	2.330	26,802,963
2022-03-17	2.270	2.300	2.250	2.270	2.270	25,030,200
2022-03-16	2.170	2.250	2.140	2.240	2.240	33,291,373
2022-03-15	2.280	2.290	2.140	2.150	2.150	41,054,666
2022-03-14	2.330	2.340	2.280	2.280	2.280	22,932,300
2022-03-11	2.300	2.360	2.240	2.340	2.340	25,202,322
2022-03-10	2.350	2.370	2.310	2.330	2.330	22,401,551
2022-03-09	2.370	2.390	2.190	2.310	2.310	44,361,146
2022-03-08	2.420	2.440	2.340	2.360	2.360	30,206,700
2022-03-07	2.460	2.490	2.410	2.420	2.420	32,394,792
2022-03-04	2.550	2.550	2.450	2.460	2.460	46,981,347
2022-03-03	2.600	2.620	2.530	2.550	2.550	38,210,915
2022-03-02	2.580	2.620	2.550	2.590	2.590	36,156,048
2022-03-01	2.510	2.640	2.500	2.600	2.600	44,910,967
2022-02-28	2.530	2.540	2.480	2.520	2.520	25,292,139
2022-02-25	2.550	2.580	2.520	2.520	2.520	23,149,149
2022-02-24	2.620	2.630	2.500	2.540	2.540	48,401,498
2022-02-23	2.550	2.670	2.540	2.640	2.640	49,567,649
2022-02-22	2.630	2.630	2.530	2.550	2.550	28,979,678
2022-02-21	2.560	2.680	2.550	2.610	2.610	38,994,027
2022-02-18	2.450	2.550	2.450	2.540	2.540	25,018,611
2022-02-17	2.530	2.530	2.450	2.460	2.460	27,339,411
2022-02-16	2.510	2.550	2.500	2.530	2.530	22,695,014
2022-02-15	2.570	2.580	2.490	2.510	2.510	28,356,045
2022-02-14	2.510	2.650	2.490	2.550	2.550	36,583,327
2022-02-11	2.550	2.580	2.500	2.510	2.510	26,894,203
2022-02-10	2.570	2.600	2.540	2.560	2.560	21,129,852
2022-02-09	2.560	2.600	2.550	2.590	2.590	25,247,306
2022-02-08	2.520	2.580	2.490	2.570	2.570	26,972,066

← NewerPage 19 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.