CITIC Guoan Information Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 2.900 | 2.980 | 2.840 | 2.900 | 2.900 | 65,142,050 |
| 2025-01-20 | 2.890 | 2.930 | 2.860 | 2.890 | 2.890 | 34,206,306 |
| 2025-01-17 | 2.930 | 2.950 | 2.880 | 2.890 | 2.890 | 46,584,405 |
| 2025-01-16 | 2.970 | 2.990 | 2.920 | 2.950 | 2.950 | 92,635,355 |
| 2025-01-15 | 2.880 | 3.100 | 2.810 | 2.970 | 2.970 | 117,133,877 |
| 2025-01-14 | 2.730 | 2.870 | 2.720 | 2.860 | 2.860 | 50,031,853 |
| 2025-01-13 | 2.700 | 2.730 | 2.640 | 2.720 | 2.720 | 34,268,335 |
| 2025-01-10 | 2.820 | 2.840 | 2.730 | 2.740 | 2.740 | 34,750,503 |
| 2025-01-09 | 2.860 | 2.890 | 2.820 | 2.840 | 2.840 | 42,157,800 |
| 2025-01-08 | 2.850 | 2.860 | 2.730 | 2.820 | 2.820 | 44,622,038 |
| 2025-01-07 | 2.780 | 2.850 | 2.770 | 2.840 | 2.840 | 37,127,006 |
| 2025-01-06 | 2.850 | 2.870 | 2.750 | 2.770 | 2.770 | 49,537,200 |
| 2025-01-03 | 3.040 | 3.050 | 2.840 | 2.850 | 2.850 | 65,588,253 |
| 2025-01-02 | 3.080 | 3.140 | 2.980 | 3.020 | 3.020 | 51,657,057 |
| 2024-12-31 | 3.150 | 3.190 | 3.070 | 3.080 | 3.080 | 35,488,185 |
| 2024-12-30 | 3.210 | 3.210 | 3.120 | 3.150 | 3.150 | 33,050,000 |
| 2024-12-27 | 3.190 | 3.240 | 3.160 | 3.190 | 3.190 | 41,073,100 |
| 2024-12-26 | 3.150 | 3.200 | 3.140 | 3.180 | 3.180 | 37,536,879 |
| 2024-12-25 | 3.240 | 3.250 | 3.100 | 3.140 | 3.140 | 60,639,752 |
| 2024-12-24 | 3.240 | 3.280 | 3.180 | 3.250 | 3.250 | 51,551,302 |
| 2024-12-23 | 3.420 | 3.450 | 3.220 | 3.240 | 3.240 | 86,197,602 |
| 2024-12-20 | 3.440 | 3.470 | 3.420 | 3.460 | 3.460 | 40,965,752 |
| 2024-12-19 | 3.420 | 3.510 | 3.380 | 3.450 | 3.450 | 59,015,200 |
| 2024-12-18 | 3.400 | 3.490 | 3.380 | 3.440 | 3.440 | 59,220,375 |
| 2024-12-17 | 3.530 | 3.540 | 3.370 | 3.390 | 3.390 | 73,746,382 |
| 2024-12-16 | 3.580 | 3.610 | 3.520 | 3.530 | 3.530 | 65,030,284 |
| 2024-12-13 | 3.680 | 3.750 | 3.570 | 3.570 | 3.570 | 92,562,200 |
| 2024-12-12 | 3.690 | 3.730 | 3.600 | 3.720 | 3.720 | 109,606,908 |
| 2024-12-11 | 3.630 | 3.800 | 3.610 | 3.700 | 3.700 | 159,531,890 |
| 2024-12-10 | 3.720 | 3.730 | 3.590 | 3.590 | 3.590 | 86,878,433 |
| 2024-12-09 | 3.700 | 3.740 | 3.550 | 3.600 | 3.600 | 92,647,825 |
| 2024-12-06 | 3.650 | 3.750 | 3.580 | 3.690 | 3.690 | 109,884,200 |
| 2024-12-05 | 3.510 | 3.650 | 3.480 | 3.630 | 3.630 | 89,827,645 |
| 2024-12-04 | 3.650 | 3.650 | 3.500 | 3.530 | 3.530 | 85,523,051 |
| 2024-12-03 | 3.680 | 3.720 | 3.600 | 3.640 | 3.640 | 76,686,250 |
| 2024-12-02 | 3.500 | 3.750 | 3.480 | 3.680 | 3.680 | 141,250,108 |
| 2024-11-29 | 3.470 | 3.530 | 3.380 | 3.510 | 3.510 | 101,441,951 |
| 2024-11-28 | 3.420 | 3.630 | 3.400 | 3.510 | 3.510 | 120,647,761 |
| 2024-11-27 | 3.300 | 3.450 | 3.250 | 3.420 | 3.420 | 99,799,498 |
| 2024-11-26 | 3.350 | 3.440 | 3.280 | 3.290 | 3.290 | 68,733,625 |
| 2024-11-25 | 3.310 | 3.350 | 3.230 | 3.300 | 3.300 | 73,141,962 |
| 2024-11-22 | 3.430 | 3.550 | 3.310 | 3.320 | 3.320 | 110,452,900 |
| 2024-11-21 | 3.440 | 3.500 | 3.380 | 3.420 | 3.420 | 80,685,655 |
| 2024-11-20 | 3.380 | 3.470 | 3.350 | 3.460 | 3.460 | 94,941,464 |
| 2024-11-19 | 3.410 | 3.440 | 3.200 | 3.370 | 3.370 | 145,605,157 |
| 2024-11-18 | 3.480 | 3.590 | 3.330 | 3.380 | 3.380 | 111,299,825 |
| 2024-11-15 | 3.590 | 3.700 | 3.460 | 3.470 | 3.470 | 156,585,808 |
| 2024-11-14 | 3.840 | 3.930 | 3.690 | 3.700 | 3.700 | 135,870,631 |
| 2024-11-13 | 3.820 | 3.930 | 3.770 | 3.830 | 3.830 | 119,044,806 |
| 2024-11-12 | 4.060 | 4.070 | 3.820 | 3.870 | 3.870 | 208,697,613 |
| 2024-11-11 | 3.900 | 4.250 | 3.850 | 4.120 | 4.120 | 363,102,857 |
| 2024-11-08 | 3.620 | 3.950 | 3.580 | 3.950 | 3.950 | 347,773,146 |
| 2024-11-07 | 3.430 | 3.650 | 3.390 | 3.590 | 3.590 | 173,130,069 |
| 2024-11-06 | 3.530 | 3.630 | 3.430 | 3.470 | 3.470 | 155,223,906 |
| 2024-11-05 | 3.400 | 3.600 | 3.400 | 3.530 | 3.530 | 178,545,356 |
| 2024-11-04 | 3.350 | 3.550 | 3.330 | 3.390 | 3.390 | 140,640,504 |
| 2024-11-01 | 3.790 | 3.790 | 3.360 | 3.440 | 3.440 | 318,807,535 |
| 2024-10-31 | 3.380 | 3.730 | 3.310 | 3.730 | 3.730 | 306,844,417 |
| 2024-10-30 | 3.350 | 3.540 | 3.320 | 3.390 | 3.390 | 251,116,965 |
| 2024-10-29 | 3.640 | 3.790 | 3.360 | 3.430 | 3.430 | 396,256,849 |
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.