CITIC Guoan Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	2.790	2.790	2.670	2.680	2.680	64,962,602
2026-01-15	2.770	2.800	2.750	2.780	2.780	57,687,445
2026-01-14	2.770	2.860	2.760	2.810	2.810	95,316,662
2026-01-13	2.790	2.860	2.740	2.760	2.760	78,139,454
2026-01-12	2.730	2.790	2.720	2.780	2.780	80,519,112
2026-01-09	2.660	2.720	2.660	2.720	2.720	47,119,790
2026-01-08	2.670	2.700	2.650	2.670	2.670	34,207,700
2026-01-07	2.670	2.730	2.620	2.680	2.680	59,169,787
2026-01-06	2.660	2.680	2.640	2.670	2.670	36,317,952
2026-01-05	2.640	2.660	2.620	2.650	2.650	28,226,402
2025-12-31	2.610	2.650	2.600	2.640	2.640	24,705,200
2025-12-30	2.620	2.670	2.600	2.610	2.610	27,332,355
2025-12-29	2.630	2.690	2.620	2.630	2.630	35,990,050
2025-12-26	2.640	2.650	2.620	2.630	2.630	24,545,150
2025-12-25	2.630	2.640	2.620	2.640	2.640	16,131,603
2025-12-24	2.610	2.640	2.600	2.630	2.630	17,993,763
2025-12-23	2.640	2.650	2.610	2.610	2.610	20,827,150
2025-12-22	2.650	2.660	2.630	2.640	2.640	24,206,450
2025-12-19	2.610	2.650	2.600	2.650	2.650	25,247,241
2025-12-18	2.590	2.620	2.570	2.600	2.600	21,396,500
2025-12-17	2.590	2.600	2.550	2.590	2.590	25,690,150
2025-12-16	2.620	2.630	2.580	2.590	2.590	29,073,950
2025-12-15	2.620	2.650	2.600	2.620	2.620	26,388,602
2025-12-12	2.630	2.660	2.620	2.630	2.630	21,663,400
2025-12-11	2.680	2.690	2.640	2.640	2.640	27,172,250
2025-12-10	2.680	2.690	2.640	2.680	2.680	31,250,388
2025-12-09	2.700	2.720	2.680	2.690	2.690	24,150,200
2025-12-08	2.740	2.760	2.700	2.710	2.710	34,574,550
2025-12-05	2.710	2.740	2.690	2.730	2.730	21,989,856
2025-12-04	2.760	2.760	2.710	2.710	2.710	36,946,350
2025-12-03	2.830	2.850	2.760	2.770	2.770	47,281,600
2025-12-02	2.850	2.860	2.780	2.850	2.850	62,804,212
2025-12-01	2.830	2.910	2.800	2.870	2.870	79,393,033
2025-11-28	2.820	2.820	2.780	2.820	2.820	36,294,075
2025-11-27	2.800	2.830	2.760	2.820	2.820	40,413,883
2025-11-26	2.810	2.850	2.790	2.800	2.800	41,481,508
2025-11-25	2.780	2.850	2.780	2.820	2.820	43,658,904
2025-11-24	2.770	2.780	2.710	2.780	2.780	41,167,400
2025-11-21	2.800	2.830	2.730	2.740	2.740	59,362,300
2025-11-20	2.840	2.930	2.810	2.840	2.840	60,206,081
2025-11-19	2.810	2.850	2.770	2.810	2.810	46,432,000
2025-11-18	2.900	2.910	2.810	2.820	2.820	62,887,950
2025-11-17	2.860	2.920	2.860	2.900	2.900	81,162,552
2025-11-14	2.820	2.870	2.810	2.830	2.830	56,295,402
2025-11-13	2.760	2.830	2.750	2.820	2.820	56,909,231
2025-11-12	2.770	2.780	2.720	2.770	2.770	42,812,815
2025-11-11	2.750	2.790	2.730	2.780	2.780	52,571,900
2025-11-10	2.720	2.750	2.700	2.750	2.750	31,860,368
2025-11-07	2.720	2.740	2.700	2.710	2.710	23,398,700
2025-11-06	2.760	2.760	2.710	2.730	2.730	30,679,905
2025-11-05	2.760	2.780	2.740	2.750	2.750	37,200,550
2025-11-04	2.750	2.770	2.710	2.760	2.760	44,731,950
2025-11-03	2.720	2.750	2.700	2.740	2.740	36,932,992
2025-10-31	2.680	2.730	2.670	2.720	2.720	43,408,750
2025-10-30	2.650	2.790	2.630	2.700	2.700	92,817,852
2025-10-29	2.650	2.680	2.640	2.670	2.670	31,653,004
2025-10-28	2.640	2.650	2.620	2.630	2.630	21,571,202
2025-10-27	2.660	2.670	2.610	2.630	2.630	31,728,075
2025-10-24	2.690	2.710	2.630	2.650	2.650	31,080,955
2025-10-23	2.660	2.700	2.640	2.690	2.690	26,002,093

← NewerPage 4 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.