Citic Guoan Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.480 | 4.520 | 4.440 | 4.490 | 4.490 | 2,626,493 |
| 2024-07-26 | 4.360 | 4.520 | 4.360 | 4.510 | 4.510 | 3,073,393 |
| 2024-07-25 | 4.410 | 4.450 | 4.330 | 4.390 | 4.390 | 3,660,100 |
| 2024-07-24 | 4.440 | 4.510 | 4.360 | 4.410 | 4.410 | 4,345,100 |
| 2024-07-23 | 4.580 | 4.610 | 4.440 | 4.440 | 4.440 | 4,192,101 |
| 2024-07-22 | 4.620 | 4.630 | 4.470 | 4.540 | 4.540 | 3,764,300 |
| 2024-07-19 | 4.610 | 4.670 | 4.510 | 4.650 | 4.650 | 5,104,401 |
| 2024-07-18 | 4.680 | 4.680 | 4.450 | 4.640 | 4.640 | 9,511,719 |
| 2024-07-17 | 4.890 | 4.910 | 4.660 | 4.660 | 4.660 | 12,656,600 |
| 2024-07-16 | 5.000 | 5.320 | 4.950 | 5.000 | 5.000 | 20,039,864 |
| 2024-07-15 | 4.410 | 4.840 | 4.410 | 4.840 | 4.840 | 2,294,100 |
| 2024-07-12 | 4.410 | 4.520 | 4.370 | 4.400 | 4.400 | 3,709,600 |
| 2024-07-11 | 4.310 | 4.520 | 4.250 | 4.420 | 4.420 | 5,580,100 |
| 2024-07-10 | 4.200 | 4.380 | 4.160 | 4.300 | 4.300 | 4,319,700 |
| 2024-07-09 | 4.340 | 4.380 | 4.170 | 4.260 | 4.260 | 5,234,118 |
| 2024-07-08 | 4.580 | 4.580 | 4.340 | 4.370 | 4.370 | 5,181,200 |
| 2024-07-05 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-07-04 | 4.830 | 4.860 | 4.580 | 4.600 | 4.600 | 7,008,800 |
| 2024-07-03 | 4.820 | 4.950 | 4.770 | 4.860 | 4.860 | 5,108,401 |
| 2024-07-02 | 4.810 | 4.950 | 4.720 | 4.840 | 4.840 | 7,202,762 |
| 2024-07-01 | 4.610 | 4.840 | 4.570 | 4.820 | 4.820 | 9,529,401 |
| 2024-06-28 | 4.730 | 4.780 | 4.580 | 4.650 | 4.650 | 9,984,018 |
| 2024-06-27 | 4.910 | 5.190 | 4.710 | 4.710 | 4.710 | 10,820,601 |
| 2024-06-26 | 4.800 | 4.970 | 4.490 | 4.900 | 4.900 | 13,832,703 |
| 2024-06-25 | 4.920 | 5.130 | 4.710 | 4.830 | 4.830 | 17,861,176 |
| 2024-06-24 | 5.510 | 5.840 | 4.780 | 5.070 | 5.070 | 26,321,140 |
| 2024-06-21 | 5.180 | 5.310 | 5.080 | 5.310 | 5.310 | 7,012,709 |
| 2024-06-20 | 4.410 | 4.830 | 4.380 | 4.830 | 4.830 | 4,999,199 |
| 2024-06-19 | 4.530 | 4.560 | 4.320 | 4.390 | 4.390 | 6,472,710 |
| 2024-06-18 | 4.630 | 4.680 | 4.490 | 4.530 | 4.530 | 3,827,600 |
| 2024-06-17 | 4.660 | 4.750 | 4.620 | 4.630 | 4.630 | 3,054,006 |
| 2024-06-14 | 4.720 | 4.740 | 4.580 | 4.730 | 4.730 | 4,493,006 |
| 2024-06-13 | 4.800 | 4.820 | 4.640 | 4.690 | 4.690 | 4,399,100 |
| 2024-06-12 | 4.720 | 4.840 | 4.680 | 4.810 | 4.810 | 2,736,400 |
| 2024-06-11 | 4.900 | 4.900 | 4.670 | 4.740 | 4.740 | 4,704,500 |
| 2024-06-07 | 4.830 | 4.920 | 4.640 | 4.900 | 4.900 | 5,413,175 |
| 2024-06-06 | 5.030 | 5.040 | 4.560 | 4.620 | 4.620 | 9,247,800 |
| 2024-06-05 | 5.160 | 5.230 | 5.000 | 5.030 | 5.030 | 4,057,800 |
| 2024-06-04 | 5.290 | 5.340 | 5.140 | 5.210 | 5.210 | 3,235,500 |
| 2024-06-03 | 5.540 | 5.570 | 5.210 | 5.320 | 5.320 | 4,847,100 |
| 2024-05-31 | 5.530 | 5.580 | 5.500 | 5.540 | 5.540 | 1,565,200 |
| 2024-05-30 | 5.640 | 5.640 | 5.510 | 5.520 | 5.520 | 1,905,000 |
| 2024-05-29 | 5.620 | 5.690 | 5.570 | 5.640 | 5.640 | 1,489,902 |
| 2024-05-28 | 5.600 | 5.690 | 5.540 | 5.610 | 5.610 | 2,053,702 |
| 2024-05-27 | 5.620 | 5.660 | 5.530 | 5.580 | 5.580 | 2,516,600 |
| 2024-05-24 | 5.650 | 5.740 | 5.610 | 5.650 | 5.650 | 2,999,600 |
| 2024-05-23 | 5.840 | 5.860 | 5.670 | 5.680 | 5.680 | 2,449,400 |
| 2024-05-22 | 5.840 | 5.900 | 5.800 | 5.870 | 5.870 | 1,865,600 |
| 2024-05-21 | 5.920 | 5.930 | 5.790 | 5.840 | 5.840 | 2,382,800 |
| 2024-05-20 | 5.880 | 5.990 | 5.860 | 5.880 | 5.880 | 3,278,200 |
| 2024-05-17 | 6.050 | 6.100 | 5.890 | 5.970 | 5.970 | 4,293,000 |
| 2024-05-16 | 6.180 | 6.210 | 5.980 | 6.100 | 6.100 | 5,962,635 |
| 2024-05-15 | 5.810 | 6.210 | 5.770 | 6.110 | 6.110 | 7,531,325 |
| 2024-05-14 | 5.500 | 5.990 | 5.480 | 5.800 | 5.800 | 6,384,800 |
| 2024-05-13 | 5.680 | 5.690 | 5.510 | 5.510 | 5.510 | 3,177,500 |
| 2024-05-10 | 5.850 | 5.880 | 5.630 | 5.680 | 5.680 | 4,160,301 |
| 2024-05-09 | 5.730 | 5.920 | 5.670 | 5.860 | 5.860 | 4,795,541 |
| 2024-05-08 | 5.780 | 5.850 | 5.630 | 5.680 | 5.680 | 4,726,001 |
| 2024-05-07 | 6.000 | 6.010 | 5.750 | 5.790 | 5.790 | 5,652,901 |
| 2024-05-06 | 6.130 | 6.260 | 5.940 | 6.020 | 6.020 | 5,142,001 |
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.