CITIC Guoan Information Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 2.600 | 2.670 | 2.590 | 2.610 | 2.610 | 37,335,509 |
| 2025-04-22 | 2.610 | 2.620 | 2.580 | 2.590 | 2.590 | 19,101,117 |
| 2025-04-21 | 2.560 | 2.620 | 2.530 | 2.610 | 2.610 | 26,601,522 |
| 2025-04-18 | 2.550 | 2.580 | 2.520 | 2.560 | 2.560 | 19,440,226 |
| 2025-04-17 | 2.550 | 2.570 | 2.540 | 2.550 | 2.550 | 20,458,409 |
| 2025-04-16 | 2.600 | 2.600 | 2.520 | 2.560 | 2.560 | 26,114,650 |
| 2025-04-15 | 2.620 | 2.620 | 2.570 | 2.590 | 2.590 | 18,338,999 |
| 2025-04-14 | 2.610 | 2.640 | 2.600 | 2.620 | 2.620 | 27,840,075 |
| 2025-04-11 | 2.560 | 2.600 | 2.540 | 2.580 | 2.580 | 31,245,756 |
| 2025-04-10 | 2.560 | 2.650 | 2.550 | 2.590 | 2.590 | 52,710,850 |
| 2025-04-09 | 2.450 | 2.550 | 2.310 | 2.530 | 2.530 | 58,916,463 |
| 2025-04-08 | 2.490 | 2.520 | 2.400 | 2.480 | 2.480 | 55,332,888 |
| 2025-04-07 | 2.690 | 2.700 | 2.520 | 2.520 | 2.520 | 50,653,100 |
| 2025-04-03 | 2.750 | 2.810 | 2.730 | 2.800 | 2.800 | 27,522,965 |
| 2025-04-02 | 2.800 | 2.830 | 2.770 | 2.780 | 2.780 | 27,171,785 |
| 2025-04-01 | 2.800 | 2.830 | 2.800 | 2.810 | 2.810 | 21,093,250 |
| 2025-03-31 | 2.820 | 2.830 | 2.720 | 2.810 | 2.810 | 38,187,459 |
| 2025-03-28 | 2.900 | 2.920 | 2.860 | 2.880 | 2.880 | 30,607,250 |
| 2025-03-27 | 2.900 | 2.960 | 2.870 | 2.910 | 2.910 | 36,548,451 |
| 2025-03-26 | 2.910 | 2.920 | 2.880 | 2.890 | 2.890 | 32,842,376 |
| 2025-03-25 | 2.920 | 2.960 | 2.910 | 2.940 | 2.940 | 22,399,740 |
| 2025-03-24 | 2.960 | 2.980 | 2.880 | 2.930 | 2.930 | 45,781,369 |
| 2025-03-21 | 3.020 | 3.030 | 2.970 | 2.980 | 2.980 | 40,578,500 |
| 2025-03-20 | 3.020 | 3.050 | 3.010 | 3.020 | 3.020 | 25,048,775 |
| 2025-03-19 | 3.050 | 3.050 | 3.010 | 3.030 | 3.030 | 27,843,475 |
| 2025-03-18 | 3.070 | 3.090 | 3.030 | 3.050 | 3.050 | 32,097,008 |
| 2025-03-17 | 3.070 | 3.110 | 3.060 | 3.070 | 3.070 | 34,795,225 |
| 2025-03-14 | 3.020 | 3.070 | 3.000 | 3.070 | 3.070 | 41,945,074 |
| 2025-03-13 | 3.100 | 3.100 | 2.990 | 3.010 | 3.010 | 58,366,056 |
| 2025-03-12 | 3.060 | 3.140 | 3.050 | 3.100 | 3.100 | 55,811,201 |
| 2025-03-11 | 3.010 | 3.070 | 3.000 | 3.050 | 3.050 | 29,925,606 |
| 2025-03-10 | 3.070 | 3.090 | 3.030 | 3.050 | 3.050 | 35,497,760 |
| 2025-03-07 | 3.140 | 3.150 | 3.060 | 3.070 | 3.070 | 50,021,310 |
| 2025-03-06 | 3.110 | 3.160 | 3.110 | 3.150 | 3.150 | 50,321,063 |
| 2025-03-05 | 3.100 | 3.130 | 3.070 | 3.110 | 3.110 | 31,833,561 |
| 2025-03-04 | 3.060 | 3.120 | 3.030 | 3.110 | 3.110 | 35,753,361 |
| 2025-03-03 | 3.070 | 3.100 | 3.040 | 3.070 | 3.070 | 39,765,506 |
| 2025-02-28 | 3.150 | 3.170 | 3.050 | 3.060 | 3.060 | 60,471,803 |
| 2025-02-27 | 3.220 | 3.260 | 3.120 | 3.160 | 3.160 | 71,960,307 |
| 2025-02-26 | 3.250 | 3.270 | 3.200 | 3.230 | 3.230 | 68,363,538 |
| 2025-02-25 | 3.270 | 3.320 | 3.220 | 3.250 | 3.250 | 64,051,678 |
| 2025-02-24 | 3.320 | 3.380 | 3.260 | 3.280 | 3.280 | 84,758,035 |
| 2025-02-21 | 3.280 | 3.350 | 3.220 | 3.310 | 3.310 | 108,467,776 |
| 2025-02-20 | 3.290 | 3.330 | 3.240 | 3.260 | 3.260 | 82,390,501 |
| 2025-02-19 | 3.250 | 3.330 | 3.210 | 3.280 | 3.280 | 116,832,728 |
| 2025-02-18 | 3.450 | 3.450 | 3.220 | 3.240 | 3.240 | 235,170,462 |
| 2025-02-17 | 3.160 | 3.390 | 3.160 | 3.390 | 3.390 | 159,640,596 |
| 2025-02-14 | 3.090 | 3.100 | 3.050 | 3.080 | 3.080 | 38,065,601 |
| 2025-02-13 | 3.130 | 3.150 | 3.080 | 3.100 | 3.100 | 49,224,480 |
| 2025-02-12 | 3.100 | 3.130 | 3.080 | 3.130 | 3.130 | 45,954,303 |
| 2025-02-11 | 3.190 | 3.190 | 3.090 | 3.110 | 3.110 | 60,244,988 |
| 2025-02-10 | 3.080 | 3.190 | 3.060 | 3.190 | 3.190 | 74,942,287 |
| 2025-02-07 | 2.990 | 3.110 | 2.970 | 3.070 | 3.070 | 75,136,501 |
| 2025-02-06 | 2.980 | 3.000 | 2.910 | 3.000 | 3.000 | 56,739,751 |
| 2025-02-05 | 2.910 | 2.980 | 2.880 | 2.970 | 2.970 | 57,645,645 |
| 2025-01-27 | 2.910 | 2.950 | 2.870 | 2.880 | 2.880 | 44,034,425 |
| 2025-01-24 | 2.850 | 2.910 | 2.810 | 2.900 | 2.900 | 47,918,612 |
| 2025-01-23 | 2.850 | 2.990 | 2.850 | 2.870 | 2.870 | 70,853,906 |
| 2025-01-22 | 2.880 | 2.890 | 2.790 | 2.800 | 2.800 | 48,968,895 |
| 2025-01-21 | 2.900 | 2.980 | 2.840 | 2.900 | 2.900 | 65,142,050 |
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.