Citic Guoan Wine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	4.190	4.340	4.060	4.180	4.180	4,878,100
2026-10-21	4.100	4.130	4.090	4.090	4.090	738,200
2026-10-20	4.090	4.130	4.050	4.100	4.100	1,444,264
2026-10-19	4.140	4.150	4.070	4.090	4.090	1,236,500
2026-10-16	4.120	4.150	4.110	4.150	4.150	1,617,100
2026-10-15	4.160	4.170	4.070	4.100	4.100	1,793,000
2026-10-14	4.210	4.230	4.140	4.160	4.160	1,572,800
2026-10-13	4.140	4.240	4.120	4.220	4.220	1,752,101
2026-10-12	4.280	4.290	4.180	4.200	4.200	1,884,300
2026-10-09	4.280	4.280	4.160	4.260	4.260	3,099,100
2026-10-08	4.450	4.450	4.260	4.260	4.260	4,917,600
2026-09-30	4.350	4.460	4.350	4.450	4.450	1,933,764
2026-09-29	4.320	4.390	4.320	4.380	4.380	1,494,910
2026-09-28	4.400	4.430	4.290	4.320	4.320	2,007,901
2026-09-24	4.460	4.470	4.380	4.380	4.380	2,244,700
2026-09-23	4.450	4.540	4.440	4.440	4.440	3,002,000
2026-09-22	4.400	4.570	4.380	4.490	4.490	5,174,100
2026-09-21	4.350	4.420	4.350	4.410	4.410	2,020,200
2026-09-18	4.380	4.400	4.350	4.370	4.370	2,101,600
2026-09-17	4.290	4.420	4.260	4.380	4.380	3,084,106
2026-09-16	4.280	4.330	4.250	4.270	4.270	2,017,200
2026-09-15	4.350	4.360	4.270	4.270	4.270	2,168,700
2026-09-14	4.410	4.530	4.340	4.360	4.360	3,516,100
2026-09-11	4.250	4.420	4.230	4.410	4.410	4,785,500
2026-09-10	4.330	4.360	4.250	4.250	4.250	1,795,100
2026-09-09	4.390	4.480	4.300	4.330	4.330	3,644,900
2026-09-08	4.280	4.390	4.280	4.380	4.380	2,650,600
2026-09-07	4.300	4.330	4.250	4.320	4.320	2,375,500
2026-09-04	4.190	4.320	4.190	4.310	4.310	3,618,800
2026-09-03	4.230	4.240	4.180	4.200	4.200	1,048,200
2026-09-02	4.210	4.250	4.190	4.210	4.210	1,697,601
2026-09-01	4.270	4.300	4.220	4.240	4.240	2,320,700
2026-08-31	4.290	4.350	4.220	4.240	4.240	3,139,500
2026-08-28	4.250	4.380	4.220	4.320	4.320	4,644,900
2026-08-27	4.240	4.260	4.160	4.260	4.260	2,879,300
2026-08-26	4.240	4.240	4.160	4.220	4.220	2,719,500
2026-08-25	4.120	4.250	4.120	4.210	4.210	4,771,700
2026-08-24	4.110	4.120	4.060	4.080	4.080	1,798,100
2026-08-21	4.000	4.100	3.980	4.090	4.090	1,552,000
2026-08-20	4.050	4.100	3.980	4.060	4.060	2,401,800
2026-08-19	4.090	4.130	4.010	4.020	4.020	2,856,000
2026-08-18	4.110	4.160	4.080	4.110	4.110	1,896,500
2026-08-17	4.170	4.170	4.070	4.100	4.100	2,229,400
2026-08-14	4.120	4.170	4.110	4.140	4.140	1,661,200
2026-08-13	4.180	4.200	4.120	4.130	4.130	3,076,304
2026-08-12	4.210	4.260	4.170	4.220	4.220	2,803,100
2026-08-11	4.250	4.260	4.210	4.230	4.230	2,376,100
2026-08-10	4.240	4.300	4.220	4.250	4.250	2,425,500
2026-08-07	4.390	4.390	4.210	4.230	4.230	4,430,878
2026-08-06	4.290	4.490	4.280	4.380	4.380	4,636,200
2026-08-05	4.240	4.350	4.240	4.310	4.310	2,930,900
2026-08-04	4.260	4.320	4.220	4.290	4.290	3,187,300
2026-08-03	4.320	4.320	4.210	4.260	4.260	3,781,100
2026-07-31	4.160	4.300	4.160	4.300	4.300	2,912,300
2026-07-30	4.210	4.410	4.160	4.210	4.210	5,242,661
2026-07-29	4.250	4.430	4.170	4.260	4.260	5,511,500
2026-07-28	4.010	4.270	4.010	4.170	4.170	5,308,200
2026-07-27	3.830	4.040	3.830	4.000	4.000	2,498,501
2026-07-24	3.980	3.990	3.870	3.880	3.880	2,789,500
2026-07-23	3.960	4.040	3.960	4.010	4.010	3,257,500

Page 1 of 5 · 243 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.