CITIC Guoan Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.430	2.590	2.420	2.510	2.510	36,857,300
2022-01-28	2.340	2.480	2.340	2.450	2.450	35,854,466
2022-01-27	2.440	2.440	2.330	2.340	2.340	25,568,150
2022-01-26	2.400	2.440	2.380	2.420	2.420	20,239,802
2022-01-25	2.510	2.520	2.380	2.390	2.390	40,785,614
2022-01-24	2.540	2.560	2.500	2.520	2.520	19,646,000
2022-01-21	2.550	2.620	2.520	2.550	2.550	31,042,984
2022-01-20	2.670	2.670	2.530	2.540	2.540	43,769,537
2022-01-19	2.670	2.670	2.600	2.640	2.640	29,386,100
2022-01-18	2.680	2.800	2.630	2.650	2.650	58,745,551
2022-01-17	2.610	2.700	2.590	2.670	2.670	40,215,239
2022-01-14	2.700	2.720	2.620	2.640	2.640	38,284,650
2022-01-13	2.740	2.760	2.700	2.710	2.710	34,157,115
2022-01-12	2.730	2.790	2.720	2.740	2.740	34,792,497
2022-01-11	2.770	2.790	2.720	2.730	2.730	40,149,630
2022-01-10	2.840	2.860	2.740	2.770	2.770	63,111,216
2022-01-07	2.860	2.940	2.820	2.830	2.830	90,771,956
2022-01-06	2.720	2.980	2.710	2.920	2.920	159,945,714
2022-01-05	2.730	2.800	2.690	2.710	2.710	82,912,690
2022-01-04	2.720	2.830	2.600	2.780	2.780	167,361,422
2021-12-31	2.460	2.680	2.460	2.680	2.680	107,573,447
2021-12-30	2.380	2.470	2.380	2.440	2.440	21,992,299
2021-12-29	2.420	2.420	2.380	2.400	2.400	12,682,250
2021-12-28	2.430	2.450	2.390	2.410	2.410	21,823,885
2021-12-27	2.400	2.440	2.400	2.420	2.420	20,688,670
2021-12-24	2.510	2.520	2.430	2.430	2.430	35,861,628
2021-12-23	2.510	2.630	2.510	2.540	2.540	46,663,364
2021-12-22	2.580	2.610	2.530	2.540	2.540	31,480,358
2021-12-21	2.480	2.590	2.460	2.570	2.570	62,694,625
2021-12-20	2.500	2.500	2.440	2.460	2.460	28,573,833
2021-12-17	2.520	2.560	2.490	2.500	2.500	32,122,527
2021-12-16	2.480	2.600	2.450	2.530	2.530	46,117,379
2021-12-15	2.490	2.490	2.440	2.460	2.460	25,134,482
2021-12-14	2.430	2.510	2.410	2.490	2.490	41,165,345
2021-12-13	2.410	2.440	2.390	2.420	2.420	21,577,858
2021-12-10	2.380	2.420	2.370	2.400	2.400	17,169,397
2021-12-09	2.360	2.420	2.350	2.400	2.400	21,192,237
2021-12-08	2.370	2.390	2.350	2.370	2.370	16,864,332
2021-12-07	2.400	2.420	2.340	2.360	2.360	19,699,192
2021-12-06	2.420	2.450	2.380	2.400	2.400	27,799,600
2021-12-03	2.360	2.420	2.360	2.410	2.410	19,536,939
2021-12-02	2.410	2.430	2.350	2.360	2.360	27,492,587
2021-12-01	2.410	2.440	2.390	2.420	2.420	21,441,110
2021-11-30	2.420	2.480	2.410	2.430	2.430	24,932,119
2021-11-29	2.470	2.500	2.420	2.430	2.430	38,458,887
2021-11-26	2.510	2.630	2.450	2.520	2.520	69,345,400
2021-11-25	2.380	2.540	2.380	2.500	2.500	71,892,738
2021-11-24	2.340	2.420	2.330	2.390	2.390	31,347,293
2021-11-23	2.330	2.370	2.320	2.350	2.350	17,805,741
2021-11-22	2.350	2.360	2.310	2.340	2.340	20,546,046
2021-11-19	2.350	2.370	2.310	2.360	2.360	24,609,250
2021-11-18	2.400	2.410	2.340	2.340	2.340	34,083,564
2021-11-17	2.350	2.440	2.320	2.410	2.410	58,369,293
2021-11-16	2.260	2.480	2.240	2.370	2.370	101,774,550
2021-11-15	2.240	2.260	2.210	2.260	2.260	27,221,179
2021-11-12	2.250	2.270	2.220	2.240	2.240	18,186,053
2021-11-11	2.220	2.260	2.200	2.250	2.250	26,817,831
2021-11-10	2.250	2.250	2.200	2.220	2.220	21,342,036
2021-11-09	2.240	2.250	2.210	2.250	2.250	19,389,001
2021-11-08	2.180	2.270	2.160	2.230	2.230	34,124,039

← NewerPage 20 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.