CITIC Guoan Information Industry Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-08	2.180	2.270	2.160	2.230	2.230	34,124,039
2021-11-05	2.200	2.220	2.180	2.180	2.180	20,417,923
2021-11-04	2.180	2.210	2.170	2.210	2.210	18,263,870
2021-11-03	2.170	2.220	2.160	2.190	2.190	20,677,335
2021-11-02	2.280	2.300	2.160	2.190	2.190	36,342,579
2021-11-01	2.260	2.290	2.230	2.280	2.280	22,111,203
2021-10-29	2.200	2.260	2.190	2.250	2.250	23,952,054
2021-10-28	2.230	2.310	2.200	2.220	2.220	33,058,616
2021-10-27	2.270	2.280	2.230	2.250	2.250	29,028,137
2021-10-26	2.350	2.380	2.300	2.310	2.310	35,503,914
2021-10-25	2.290	2.320	2.250	2.300	2.300	30,045,919
2021-10-22	2.340	2.350	2.290	2.310	2.310	29,110,450
2021-10-21	2.380	2.400	2.310	2.340	2.340	33,613,621

← NewerPage 21 of 21 · 1,213 trading days

Stock splits

No stock splits on record.

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.