CITIC Guoan Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.720	2.750	2.700	2.740	2.740	39,816,652
2025-07-21	2.680	2.740	2.670	2.720	2.720	44,086,178
2025-07-18	2.690	2.700	2.660	2.680	2.680	17,106,707
2025-07-17	2.690	2.710	2.670	2.690	2.690	21,051,016
2025-07-16	2.680	2.710	2.660	2.690	2.690	21,493,700
2025-07-15	2.720	2.740	2.660	2.690	2.690	35,525,400
2025-07-14	2.750	2.760	2.700	2.740	2.740	32,791,700
2025-07-11	2.760	2.780	2.730	2.760	2.760	27,495,205
2025-07-10	2.730	2.770	2.720	2.750	2.750	31,664,200
2025-07-09	2.710	2.760	2.690	2.740	2.740	44,412,998
2025-07-08	2.670	2.730	2.670	2.710	2.710	32,675,445
2025-07-07	2.650	2.770	2.640	2.670	2.670	62,934,117
2025-07-04	2.660	2.670	2.620	2.630	2.630	22,995,770
2025-07-03	2.660	2.680	2.660	2.660	2.660	13,780,250
2025-07-02	2.660	2.700	2.640	2.670	2.670	22,769,870
2025-07-01	2.660	2.730	2.650	2.670	2.670	27,044,950
2025-06-30	2.670	2.680	2.640	2.660	2.660	21,459,150
2025-06-27	2.640	2.690	2.630	2.660	2.660	29,218,100
2025-06-26	2.640	2.660	2.620	2.630	2.630	21,056,105
2025-06-25	2.630	2.650	2.600	2.640	2.640	26,143,058
2025-06-24	2.590	2.640	2.580	2.630	2.630	20,690,055
2025-06-23	2.540	2.590	2.530	2.580	2.580	14,921,350
2025-06-20	2.560	2.610	2.550	2.560	2.560	15,459,500
2025-06-19	2.590	2.610	2.540	2.550	2.550	20,757,553
2025-06-18	2.610	2.620	2.570	2.580	2.580	21,700,330
2025-06-17	2.610	2.630	2.600	2.620	2.620	19,556,392
2025-06-16	2.600	2.620	2.600	2.610	2.610	18,730,402
2025-06-13	2.690	2.700	2.620	2.620	2.620	31,563,200
2025-06-12	2.690	2.700	2.670	2.680	2.680	18,420,050
2025-06-11	2.680	2.710	2.680	2.700	2.700	21,902,566
2025-06-10	2.730	2.740	2.660	2.680	2.680	30,488,939
2025-06-09	2.710	2.780	2.710	2.730	2.730	28,291,202
2025-06-06	2.700	2.730	2.690	2.710	2.710	27,051,750
2025-06-05	2.670	2.700	2.670	2.690	2.690	26,561,923
2025-06-04	2.650	2.690	2.650	2.680	2.680	25,029,250
2025-06-03	2.650	2.670	2.610	2.650	2.650	33,559,214
2025-05-30	2.720	2.720	2.670	2.670	2.670	25,883,300
2025-05-29	2.670	2.730	2.670	2.720	2.720	30,336,705
2025-05-28	2.690	2.700	2.650	2.680	2.680	27,101,751
2025-05-27	2.720	2.730	2.670	2.690	2.690	29,004,196
2025-05-26	2.660	2.730	2.640	2.720	2.720	35,092,167
2025-05-23	2.690	2.700	2.650	2.670	2.670	31,845,450
2025-05-22	2.740	2.790	2.670	2.680	2.680	37,067,350
2025-05-21	2.760	2.770	2.710	2.730	2.730	29,264,150
2025-05-20	2.780	2.790	2.730	2.760	2.760	53,713,996
2025-05-19	2.640	2.880	2.620	2.780	2.780	112,355,655
2025-05-16	2.620	2.640	2.610	2.630	2.630	24,433,200
2025-05-15	2.680	2.680	2.620	2.620	2.620	22,435,805
2025-05-14	2.640	2.700	2.640	2.680	2.680	29,481,750
2025-05-13	2.680	2.710	2.640	2.650	2.650	36,550,302
2025-05-12	2.660	2.660	2.620	2.650	2.650	24,317,858
2025-05-09	2.720	2.720	2.610	2.630	2.630	36,649,127
2025-05-08	2.710	2.750	2.690	2.710	2.710	26,832,019
2025-05-07	2.690	2.740	2.670	2.720	2.720	51,691,618
2025-05-06	2.590	2.680	2.580	2.680	2.680	41,186,252
2025-04-30	2.540	2.610	2.520	2.570	2.570	35,052,052
2025-04-29	2.500	2.520	2.480	2.510	2.510	24,221,899
2025-04-28	2.570	2.580	2.510	2.520	2.520	23,346,100
2025-04-25	2.560	2.620	2.560	2.580	2.580	19,708,650
2025-04-24	2.600	2.610	2.560	2.570	2.570	22,926,105

← NewerPage 6 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.