CITIC Guoan Information Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 3.160 | 3.170 | 3.090 | 3.130 | 3.130 | 65,392,699 |
| 2026-04-20 | 3.170 | 3.210 | 3.150 | 3.180 | 3.180 | 49,813,352 |
| 2026-04-17 | 3.200 | 3.210 | 3.130 | 3.180 | 3.180 | 57,855,000 |
| 2026-04-16 | 3.160 | 3.220 | 3.150 | 3.220 | 3.220 | 64,521,512 |
| 2026-04-15 | 3.270 | 3.270 | 3.150 | 3.160 | 3.160 | 73,101,695 |
| 2026-04-14 | 3.210 | 3.330 | 3.210 | 3.270 | 3.270 | 89,107,992 |
| 2026-04-13 | 3.150 | 3.190 | 3.140 | 3.190 | 3.190 | 61,867,848 |
| 2026-04-10 | 3.250 | 3.270 | 3.190 | 3.200 | 3.200 | 61,112,152 |
| 2026-04-09 | 3.260 | 3.270 | 3.200 | 3.210 | 3.210 | 66,242,047 |
| 2026-04-08 | 3.200 | 3.310 | 3.200 | 3.310 | 3.310 | 90,969,844 |
| 2026-04-07 | 3.150 | 3.170 | 3.100 | 3.140 | 3.140 | 64,753,859 |
| 2026-04-03 | 3.230 | 3.240 | 3.080 | 3.090 | 3.090 | 85,619,750 |
| 2026-04-02 | 3.370 | 3.380 | 3.200 | 3.240 | 3.240 | 117,250,898 |
| 2026-04-01 | 3.410 | 3.480 | 3.360 | 3.400 | 3.400 | 97,280,258 |
| 2026-03-31 | 3.390 | 3.450 | 3.320 | 3.330 | 3.330 | 86,730,797 |
| 2026-03-30 | 3.350 | 3.450 | 3.250 | 3.390 | 3.390 | 99,523,750 |
| 2026-03-27 | 3.310 | 3.470 | 3.290 | 3.410 | 3.410 | 86,335,172 |
| 2026-03-26 | 3.480 | 3.520 | 3.350 | 3.380 | 3.380 | 118,787,797 |
| 2026-03-25 | 3.430 | 3.540 | 3.410 | 3.520 | 3.520 | 121,030,000 |
| 2026-03-24 | 3.330 | 3.460 | 3.300 | 3.450 | 3.450 | 150,061,109 |
| 2026-03-23 | 3.360 | 3.450 | 3.220 | 3.260 | 3.260 | 178,362,203 |
| 2026-03-20 | 3.620 | 3.660 | 3.420 | 3.430 | 3.430 | 182,165,203 |
| 2026-03-19 | 3.580 | 3.670 | 3.510 | 3.620 | 3.620 | 193,460,609 |
| 2026-03-18 | 3.590 | 3.750 | 3.570 | 3.720 | 3.720 | 268,044,094 |
| 2026-03-17 | 3.630 | 3.720 | 3.570 | 3.600 | 3.600 | 192,322,000 |
| 2026-03-16 | 3.800 | 3.850 | 3.630 | 3.690 | 3.690 | 275,338,812 |
| 2026-03-13 | 3.840 | 3.910 | 3.620 | 3.640 | 3.640 | 408,540,188 |
| 2026-03-12 | 4.160 | 4.260 | 3.860 | 3.890 | 3.890 | 632,756,500 |
| 2026-03-11 | 3.980 | 3.980 | 3.800 | 3.980 | 3.980 | 587,463,312 |
| 2026-03-10 | 3.340 | 3.620 | 3.330 | 3.620 | 3.620 | 168,157,297 |
| 2026-03-09 | 3.270 | 3.290 | 3.180 | 3.290 | 3.290 | 115,395,398 |
| 2026-03-06 | 3.210 | 3.310 | 3.190 | 3.310 | 3.310 | 95,149,984 |
| 2026-03-05 | 3.210 | 3.300 | 3.210 | 3.240 | 3.240 | 122,404,305 |
| 2026-03-04 | 3.090 | 3.190 | 3.040 | 3.160 | 3.160 | 105,443,297 |
| 2026-03-03 | 3.310 | 3.360 | 3.130 | 3.150 | 3.150 | 185,367,703 |
| 2026-03-02 | 3.430 | 3.520 | 3.320 | 3.330 | 3.330 | 223,328,703 |
| 2026-02-27 | 3.550 | 3.720 | 3.550 | 3.590 | 3.590 | 228,483,109 |
| 2026-02-26 | 3.690 | 3.740 | 3.550 | 3.580 | 3.580 | 362,582,094 |
| 2026-02-25 | 3.400 | 3.770 | 3.380 | 3.770 | 3.770 | 234,238,406 |
| 2026-02-24 | 3.380 | 3.720 | 3.280 | 3.430 | 3.430 | 436,253,125 |
| 2026-02-13 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 106,106,898 |
| 2026-02-12 | 3.110 | 3.140 | 3.050 | 3.080 | 3.080 | 137,530,703 |
| 2026-02-11 | 3.210 | 3.250 | 3.100 | 3.110 | 3.110 | 258,690,406 |
| 2026-02-10 | 3.000 | 3.270 | 2.980 | 3.270 | 3.270 | 231,097,797 |
| 2026-02-09 | 2.920 | 2.970 | 2.920 | 2.970 | 2.970 | 79,115,352 |
| 2026-02-06 | 2.870 | 2.920 | 2.840 | 2.890 | 2.890 | 60,198,801 |
| 2026-02-05 | 2.860 | 2.910 | 2.850 | 2.880 | 2.880 | 50,139,648 |
| 2026-02-04 | 2.860 | 2.890 | 2.840 | 2.880 | 2.880 | 46,318,246 |
| 2026-02-03 | 2.850 | 2.910 | 2.840 | 2.880 | 2.880 | 59,873,602 |
| 2026-02-02 | 2.930 | 2.970 | 2.850 | 2.860 | 2.860 | 103,417,906 |
| 2026-01-30 | 2.850 | 2.920 | 2.840 | 2.880 | 2.880 | 85,510,523 |
| 2026-01-29 | 2.840 | 2.910 | 2.810 | 2.870 | 2.870 | 62,183,754 |
| 2026-01-28 | 2.850 | 2.880 | 2.830 | 2.850 | 2.850 | 52,843,602 |
| 2026-01-27 | 2.890 | 2.920 | 2.820 | 2.860 | 2.860 | 81,066,000 |
| 2026-01-26 | 2.900 | 2.930 | 2.870 | 2.910 | 2.910 | 111,882,602 |
| 2026-01-23 | 2.960 | 2.960 | 2.870 | 2.890 | 2.890 | 195,863,703 |
| 2026-01-22 | 2.710 | 2.970 | 2.700 | 2.970 | 2.970 | 140,438,703 |
| 2026-01-21 | 2.690 | 2.740 | 2.680 | 2.700 | 2.700 | 36,095,898 |
| 2026-01-20 | 2.710 | 2.730 | 2.680 | 2.710 | 2.710 | 37,386,078 |
| 2026-01-19 | 2.670 | 2.730 | 2.660 | 2.710 | 2.710 | 33,426,852 |
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.