Citic Guoan Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.010 | 6.200 | 6.010 | 6.140 | 6.140 | 2,787,801 |
| 2024-04-29 | 5.940 | 6.040 | 5.850 | 6.020 | 6.020 | 2,904,701 |
| 2024-04-26 | 5.970 | 5.970 | 5.850 | 5.960 | 5.960 | 2,783,400 |
| 2024-04-25 | 5.820 | 6.010 | 5.820 | 5.930 | 5.930 | 2,284,700 |
| 2024-04-24 | 5.680 | 5.870 | 5.670 | 5.870 | 5.870 | 2,870,201 |
| 2024-04-23 | 5.700 | 5.800 | 5.670 | 5.680 | 5.680 | 2,714,100 |
| 2024-04-22 | 5.740 | 5.770 | 5.550 | 5.710 | 5.710 | 3,120,700 |
| 2024-04-19 | 5.740 | 5.880 | 5.640 | 5.690 | 5.690 | 3,244,156 |
| 2024-04-18 | 6.010 | 6.010 | 5.760 | 5.820 | 5.820 | 6,114,010 |
| 2024-04-17 | 5.700 | 6.100 | 5.690 | 6.000 | 6.000 | 5,028,000 |
| 2024-04-16 | 6.130 | 6.270 | 5.590 | 5.600 | 5.600 | 6,675,369 |
| 2024-04-15 | 6.490 | 6.500 | 6.120 | 6.210 | 6.210 | 4,733,152 |
| 2024-04-12 | 6.520 | 6.600 | 6.470 | 6.490 | 6.490 | 2,329,600 |
| 2024-04-11 | 6.410 | 6.520 | 6.370 | 6.460 | 6.460 | 1,918,900 |
| 2024-04-10 | 6.540 | 6.580 | 6.360 | 6.430 | 6.430 | 3,331,327 |
| 2024-04-09 | 6.330 | 6.580 | 6.320 | 6.540 | 6.540 | 3,733,047 |
| 2024-04-08 | 6.730 | 6.730 | 6.320 | 6.350 | 6.350 | 5,660,530 |
| 2024-04-03 | 6.510 | 6.730 | 6.460 | 6.730 | 6.730 | 3,682,600 |
| 2024-04-02 | 6.380 | 6.550 | 6.360 | 6.500 | 6.500 | 3,415,800 |
| 2024-04-01 | 6.380 | 6.470 | 6.320 | 6.400 | 6.400 | 2,927,700 |
| 2024-03-29 | 6.190 | 6.260 | 6.180 | 6.240 | 6.240 | 1,154,800 |
| 2024-03-28 | 6.080 | 6.290 | 6.060 | 6.200 | 6.200 | 3,285,600 |
| 2024-03-27 | 6.190 | 6.220 | 6.070 | 6.080 | 6.080 | 2,532,000 |
| 2024-03-26 | 6.200 | 6.260 | 6.080 | 6.190 | 6.190 | 3,178,301 |
| 2024-03-25 | 6.380 | 6.380 | 6.160 | 6.160 | 6.160 | 3,064,400 |
| 2024-03-22 | 6.420 | 6.450 | 6.250 | 6.300 | 6.300 | 2,844,801 |
| 2024-03-21 | 6.540 | 6.550 | 6.410 | 6.420 | 6.420 | 2,339,900 |
| 2024-03-20 | 6.480 | 6.580 | 6.420 | 6.500 | 6.500 | 2,472,690 |
| 2024-03-19 | 6.450 | 6.570 | 6.450 | 6.480 | 6.480 | 2,545,100 |
| 2024-03-18 | 6.410 | 6.520 | 6.400 | 6.470 | 6.470 | 2,672,600 |
| 2024-03-15 | 6.300 | 6.420 | 6.290 | 6.410 | 6.410 | 2,206,600 |
| 2024-03-14 | 6.400 | 6.410 | 6.250 | 6.310 | 6.310 | 1,976,100 |
| 2024-03-13 | 6.390 | 6.470 | 6.320 | 6.370 | 6.370 | 2,950,530 |
| 2024-03-12 | 6.280 | 6.530 | 6.280 | 6.440 | 6.440 | 5,153,201 |
| 2024-03-11 | 6.060 | 6.340 | 6.060 | 6.310 | 6.310 | 4,813,200 |
| 2024-03-08 | 6.110 | 6.150 | 6.050 | 6.080 | 6.080 | 1,798,000 |
| 2024-03-07 | 6.150 | 6.250 | 6.080 | 6.100 | 6.100 | 2,878,118 |
| 2024-03-06 | 6.130 | 6.190 | 6.050 | 6.090 | 6.090 | 2,450,700 |
| 2024-03-05 | 6.100 | 6.270 | 6.100 | 6.130 | 6.130 | 2,904,092 |
| 2024-03-04 | 6.290 | 6.320 | 6.130 | 6.160 | 6.160 | 2,593,700 |
| 2024-03-01 | 6.240 | 6.320 | 6.200 | 6.240 | 6.240 | 3,018,300 |
| 2024-02-29 | 6.020 | 6.300 | 6.020 | 6.280 | 6.280 | 4,023,997 |
| 2024-02-28 | 6.480 | 6.550 | 6.120 | 6.120 | 6.120 | 7,250,750 |
| 2024-02-27 | 6.250 | 6.420 | 6.190 | 6.400 | 6.400 | 3,845,200 |
| 2024-02-26 | 6.220 | 6.350 | 6.170 | 6.250 | 6.250 | 4,717,358 |
| 2024-02-23 | 6.080 | 6.270 | 6.020 | 6.240 | 6.240 | 5,756,893 |
| 2024-02-22 | 6.150 | 6.160 | 5.950 | 6.080 | 6.080 | 3,964,901 |
| 2024-02-21 | 5.920 | 6.260 | 5.870 | 6.060 | 6.060 | 6,820,834 |
| 2024-02-20 | 5.820 | 6.200 | 5.750 | 6.040 | 6.040 | 9,267,910 |
| 2024-02-19 | 5.500 | 5.820 | 5.420 | 5.820 | 5.820 | 6,650,700 |
| 2024-02-08 | 4.780 | 5.290 | 4.610 | 5.290 | 5.290 | 9,767,627 |
| 2024-02-07 | 5.200 | 5.230 | 4.770 | 4.810 | 4.810 | 10,291,753 |
| 2024-02-06 | 4.880 | 5.240 | 4.720 | 5.100 | 5.100 | 8,938,928 |
| 2024-02-05 | 5.800 | 5.800 | 5.240 | 5.240 | 5.240 | 6,052,790 |
| 2024-02-02 | 6.080 | 6.290 | 5.530 | 5.820 | 5.820 | 8,065,247 |
| 2024-02-01 | 6.130 | 6.210 | 5.950 | 6.040 | 6.040 | 4,650,067 |
| 2024-01-31 | 6.500 | 6.520 | 6.180 | 6.200 | 6.200 | 4,835,482 |
| 2024-01-30 | 6.790 | 6.800 | 6.460 | 6.500 | 6.500 | 4,320,200 |
| 2024-01-29 | 6.930 | 6.930 | 6.790 | 6.850 | 6.850 | 4,588,191 |
| 2024-01-26 | 6.870 | 6.920 | 6.720 | 6.850 | 6.850 | 4,265,990 |
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.