CITIC Guoan Information Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	3.150	3.470	3.150	3.470	3.470	273,016,213
2024-10-25	3.050	3.250	2.980	3.150	3.150	366,501,679
2024-10-24	2.660	2.960	2.650	2.960	2.960	144,062,266
2024-10-23	2.640	2.750	2.630	2.690	2.690	66,058,950
2024-10-22	2.640	2.690	2.610	2.660	2.660	48,870,065
2024-10-21	2.600	2.710	2.570	2.640	2.640	91,720,305
2024-10-18	2.530	2.600	2.490	2.570	2.570	64,252,375
2024-10-17	2.530	2.570	2.520	2.530	2.530	44,219,663
2024-10-16	2.520	2.560	2.490	2.520	2.520	51,873,759
2024-10-15	2.600	2.640	2.550	2.550	2.550	51,652,305
2024-10-14	2.600	2.620	2.560	2.590	2.590	50,557,038
2024-10-11	2.670	2.700	2.530	2.580	2.580	69,320,329
2024-10-10	2.680	2.780	2.560	2.700	2.700	103,072,906
2024-10-09	2.900	2.920	2.680	2.680	2.680	132,681,491
2024-10-08	3.070	3.070	2.820	2.980	2.980	182,156,157
2024-09-30	2.690	2.840	2.630	2.790	2.790	141,903,954
2024-09-27	2.530	2.640	2.530	2.600	2.600	90,256,952
2024-09-26	2.480	2.520	2.430	2.510	2.510	66,292,289
2024-09-25	2.480	2.570	2.450	2.480	2.480	148,752,263
2024-09-24	2.340	2.560	2.320	2.540	2.540	172,784,704
2024-09-23	2.360	2.370	2.310	2.330	2.330	22,696,238
2024-09-20	2.300	2.390	2.300	2.360	2.360	46,963,527
2024-09-19	2.240	2.320	2.230	2.310	2.310	30,584,350
2024-09-18	2.280	2.300	2.210	2.230	2.230	23,476,602
2024-09-13	2.250	2.350	2.230	2.290	2.290	34,027,556
2024-09-12	2.230	2.280	2.230	2.240	2.240	12,161,223
2024-09-11	2.260	2.260	2.220	2.230	2.230	11,702,000
2024-09-10	2.230	2.260	2.210	2.260	2.260	14,079,555
2024-09-09	2.220	2.250	2.210	2.230	2.230	13,862,200
2024-09-06	2.240	2.290	2.230	2.230	2.230	17,881,469
2024-09-05	2.220	2.270	2.210	2.250	2.250	22,108,882
2024-09-04	2.310	2.320	2.220	2.240	2.240	38,832,177
2024-09-03	2.190	2.410	2.170	2.330	2.330	54,765,700
2024-09-02	2.260	2.270	2.180	2.190	2.190	20,846,600
2024-08-30	2.230	2.300	2.220	2.270	2.270	21,508,450
2024-08-29	2.200	2.240	2.170	2.230	2.230	18,426,158
2024-08-28	2.190	2.240	2.170	2.210	2.210	20,995,408
2024-08-27	2.190	2.210	2.160	2.190	2.190	14,072,403
2024-08-26	2.180	2.230	2.160	2.190	2.190	18,361,000
2024-08-23	2.170	2.190	2.150	2.190	2.190	16,730,250
2024-08-22	2.200	2.220	2.160	2.170	2.170	20,785,192
2024-08-21	2.240	2.250	2.190	2.210	2.210	20,354,655
2024-08-20	2.280	2.290	2.240	2.250	2.250	13,933,455
2024-08-19	2.300	2.310	2.270	2.280	2.280	10,639,150
2024-08-16	2.340	2.360	2.290	2.300	2.300	14,421,253
2024-08-15	2.260	2.350	2.260	2.340	2.340	26,840,150
2024-08-14	2.340	2.350	2.260	2.260	2.260	27,494,100
2024-08-13	2.320	2.380	2.320	2.360	2.360	14,647,489
2024-08-12	2.350	2.360	2.320	2.330	2.330	15,133,918
2024-08-09	2.390	2.400	2.360	2.360	2.360	13,495,350
2024-08-08	2.390	2.430	2.350	2.390	2.390	18,521,800
2024-08-07	2.400	2.420	2.370	2.380	2.380	14,382,600
2024-08-06	2.400	2.430	2.360	2.410	2.410	19,769,650
2024-08-05	2.450	2.480	2.400	2.400	2.400	21,273,450
2024-08-02	2.480	2.510	2.440	2.460	2.460	16,475,263
2024-08-01	2.510	2.550	2.480	2.500	2.500	21,906,300
2024-07-31	2.440	2.520	2.420	2.510	2.510	25,819,650
2024-07-30	2.390	2.470	2.370	2.440	2.440	22,432,800
2024-07-29	2.420	2.450	2.340	2.410	2.410	31,907,106
2024-07-26	2.390	2.430	2.380	2.420	2.420	15,628,100

← NewerPage 9 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.