CITIC Guoan Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.660	2.700	2.650	2.670	2.670	26,302,850
2025-10-21	2.610	2.670	2.600	2.670	2.670	34,055,238
2025-10-20	2.580	2.650	2.570	2.610	2.610	31,816,898
2025-10-17	2.600	2.630	2.560	2.560	2.560	33,861,398
2025-10-16	2.650	2.650	2.600	2.610	2.610	26,761,850
2025-10-15	2.630	2.660	2.620	2.650	2.650	21,537,842
2025-10-14	2.660	2.720	2.620	2.630	2.630	39,853,680
2025-10-13	2.640	2.680	2.580	2.670	2.670	38,800,963
2025-10-10	2.670	2.710	2.650	2.690	2.690	34,150,530
2025-10-09	2.650	2.690	2.640	2.680	2.680	29,813,450
2025-09-30	2.660	2.670	2.630	2.640	2.640	30,472,274
2025-09-29	2.650	2.680	2.620	2.660	2.660	41,303,952
2025-09-26	2.690	2.710	2.660	2.670	2.670	37,247,872
2025-09-25	2.740	2.740	2.680	2.700	2.700	36,164,725
2025-09-24	2.700	2.750	2.700	2.740	2.740	38,631,450
2025-09-23	2.820	2.840	2.680	2.730	2.730	72,573,175
2025-09-22	2.830	2.840	2.780	2.840	2.840	40,257,692
2025-09-19	2.900	2.920	2.820	2.850	2.850	58,203,479
2025-09-18	2.950	3.020	2.870	2.910	2.910	82,995,000
2025-09-17	3.000	3.000	2.940	2.960	2.960	58,731,650
2025-09-16	2.960	2.990	2.920	2.990	2.990	60,438,150
2025-09-15	2.920	2.980	2.880	2.960	2.960	80,770,843
2025-09-12	2.870	2.930	2.840	2.900	2.900	78,210,430
2025-09-11	2.830	2.870	2.770	2.870	2.870	65,032,378
2025-09-10	2.820	2.870	2.820	2.840	2.840	40,255,025
2025-09-09	2.870	2.880	2.810	2.830	2.830	51,371,100
2025-09-08	2.860	2.900	2.840	2.880	2.880	68,746,403
2025-09-05	2.810	2.870	2.790	2.860	2.860	68,038,202
2025-09-04	2.970	2.980	2.770	2.830	2.830	137,254,910
2025-09-03	3.030	3.090	2.970	3.020	3.020	116,965,736
2025-09-02	3.040	3.120	2.970	3.010	3.010	161,328,467
2025-09-01	3.130	3.190	3.020	3.070	3.070	272,092,100
2025-08-29	2.770	3.060	2.740	3.060	3.060	220,170,884
2025-08-28	2.780	2.810	2.690	2.780	2.780	64,701,283
2025-08-27	2.830	2.890	2.770	2.780	2.780	69,573,500
2025-08-26	2.810	2.860	2.790	2.830	2.830	54,809,764
2025-08-25	2.820	2.840	2.790	2.820	2.820	61,046,782
2025-08-22	2.760	2.900	2.760	2.840	2.840	89,014,802
2025-08-21	2.760	2.800	2.750	2.770	2.770	65,544,690
2025-08-20	2.720	2.760	2.700	2.760	2.760	50,977,176
2025-08-19	2.730	2.750	2.700	2.730	2.730	40,694,673
2025-08-18	2.690	2.750	2.680	2.720	2.720	59,439,423
2025-08-15	2.650	2.690	2.650	2.690	2.690	32,878,420
2025-08-14	2.720	2.730	2.650	2.660	2.660	41,016,752
2025-08-13	2.740	2.750	2.710	2.720	2.720	30,304,250
2025-08-12	2.760	2.770	2.730	2.730	2.730	38,711,130
2025-08-11	2.700	2.820	2.670	2.760	2.760	85,464,393
2025-08-08	2.700	2.720	2.670	2.690	2.690	27,249,329
2025-08-07	2.680	2.770	2.670	2.710	2.710	47,362,150
2025-08-06	2.650	2.690	2.640	2.680	2.680	27,655,202
2025-08-05	2.650	2.680	2.640	2.660	2.660	21,481,300
2025-08-04	2.640	2.650	2.620	2.640	2.640	19,855,952
2025-08-01	2.660	2.680	2.630	2.660	2.660	25,113,450
2025-07-31	2.720	2.730	2.650	2.660	2.660	39,781,200
2025-07-30	2.740	2.750	2.710	2.730	2.730	34,280,303
2025-07-29	2.740	2.760	2.710	2.740	2.740	27,726,357
2025-07-28	2.780	2.790	2.730	2.740	2.740	32,929,615
2025-07-25	2.760	2.780	2.750	2.780	2.780	31,651,071
2025-07-24	2.710	2.780	2.700	2.770	2.770	50,397,150
2025-07-23	2.740	2.770	2.700	2.710	2.710	38,571,850

← NewerPage 5 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.