CITIC Guoan Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.390	2.430	2.360	2.400	2.400	33,612,078
2026-07-17	2.430	2.470	2.350	2.370	2.370	38,172,102
2026-07-16	2.410	2.470	2.400	2.440	2.440	34,513,547
2026-07-15	2.360	2.520	2.350	2.440	2.440	39,686,602
2026-07-14	2.390	2.410	2.320	2.400	2.400	31,899,488
2026-07-13	2.450	2.470	2.360	2.380	2.380	41,046,648
2026-07-10	2.430	2.510	2.390	2.470	2.470	47,036,832
2026-07-09	2.470	2.480	2.410	2.450	2.450	46,476,559
2026-07-08	2.400	2.640	2.360	2.540	2.540	72,270,875
2026-07-07	2.500	2.500	2.380	2.400	2.400	49,535,105
2026-07-06	2.570	2.590	2.490	2.500	2.500	50,195,199
2026-07-03	2.580	2.610	2.550	2.580	2.580	36,443,094
2026-07-02	2.630	2.670	2.580	2.590	2.590	51,344,898
2026-07-01	2.590	2.680	2.550	2.630	2.630	51,935,406
2026-06-30	2.540	2.630	2.530	2.590	2.590	41,940,039
2026-06-29	2.610	2.640	2.480	2.530	2.530	61,232,945
2026-06-26	2.700	2.780	2.630	2.640	2.640	60,369,047
2026-06-25	2.800	2.830	2.700	2.710	2.710	67,883,141
2026-06-24	2.810	2.890	2.780	2.840	2.840	68,493,352
2026-06-23	2.900	2.910	2.790	2.810	2.810	86,541,516
2026-06-22	2.800	3.050	2.750	2.940	2.940	182,870,453
2026-06-18	2.580	2.850	2.570	2.850	2.850	90,366,180
2026-06-17	2.640	2.650	2.570	2.590	2.590	52,348,551
2026-06-16	2.660	2.680	2.590	2.660	2.660	59,298,551
2026-06-15	2.650	2.680	2.620	2.660	2.660	41,532,898
2026-06-12	2.630	2.660	2.600	2.620	2.620	45,197,809
2026-06-11	2.660	2.690	2.590	2.610	2.610	49,283,953
2026-06-10	2.780	2.790	2.670	2.700	2.700	49,541,953
2026-06-09	2.760	2.800	2.710	2.800	2.800	46,117,887
2026-06-08	2.720	2.810	2.700	2.730	2.730	55,771,227
2026-06-05	2.930	2.950	2.820	2.850	2.850	66,901,000
2026-06-04	2.920	2.980	2.910	2.930	2.930	45,390,449
2026-06-03	2.950	2.970	2.920	2.940	2.940	47,874,406
2026-06-02	3.040	3.050	2.940	2.960	2.960	52,459,559
2026-06-01	2.970	3.050	2.930	3.030	3.030	55,104,871
2026-05-29	3.130	3.170	2.980	2.990	2.990	84,324,305
2026-05-28	3.010	3.070	2.990	3.070	3.070	61,741,301
2026-05-27	3.040	3.120	3.020	3.030	3.030	79,687,922
2026-05-26	3.130	3.130	3.010	3.060	3.060	86,365,422
2026-05-25	3.190	3.200	3.120	3.140	3.140	72,923,117
2026-05-22	3.210	3.220	3.100	3.180	3.180	86,950,875
2026-05-21	3.360	3.400	3.150	3.180	3.180	157,398,203
2026-05-20	3.500	3.520	3.360	3.390	3.390	169,864,406
2026-05-19	3.450	3.710	3.420	3.550	3.550	274,196,812
2026-05-18	3.360	3.500	3.350	3.470	3.470	266,183,281
2026-05-15	3.250	3.550	3.240	3.440	3.440	338,972,188
2026-05-14	3.440	3.450	3.230	3.230	3.230	145,464,188
2026-05-13	3.340	3.490	3.320	3.430	3.430	187,573,109
2026-05-12	3.330	3.440	3.310	3.350	3.350	196,732,500
2026-05-11	3.480	3.570	3.370	3.400	3.400	375,969,781
2026-05-08	3.360	3.360	3.360	3.360	3.360	51,163,898
2026-05-07	3.000	3.060	2.990	3.050	3.050	78,894,305
2026-05-06	2.990	3.020	2.960	2.990	2.990	62,729,848
2026-04-30	2.950	2.990	2.930	2.970	2.970	47,823,648
2026-04-29	2.910	3.010	2.900	2.970	2.970	60,105,207
2026-04-28	3.090	3.090	2.930	2.940	2.940	139,879,109
2026-04-27	3.050	3.150	3.000	3.150	3.150	71,838,445
2026-04-24	3.070	3.100	3.020	3.080	3.080	62,734,898
2026-04-23	3.140	3.170	3.070	3.080	3.080	59,354,152
2026-04-22	3.110	3.150	3.100	3.140	3.140	52,767,848

← NewerPage 2 of 5 · 243 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.