Citic Guoan Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.470 | 6.980 | 6.430 | 6.890 | 6.890 | 6,278,800 |
| 2024-01-24 | 6.550 | 6.610 | 6.230 | 6.470 | 6.470 | 6,750,500 |
| 2024-01-23 | 6.550 | 6.640 | 6.420 | 6.540 | 6.540 | 3,458,501 |
| 2024-01-22 | 6.880 | 6.900 | 6.520 | 6.540 | 6.540 | 3,998,318 |
| 2024-01-19 | 7.020 | 7.080 | 6.930 | 6.970 | 6.970 | 2,996,277 |
| 2024-01-18 | 7.400 | 7.400 | 6.840 | 6.990 | 6.990 | 6,133,107 |
| 2024-01-17 | 7.470 | 7.580 | 7.270 | 7.280 | 7.280 | 3,413,100 |
| 2024-01-16 | 7.450 | 7.530 | 7.430 | 7.460 | 7.460 | 2,147,100 |
| 2024-01-15 | 7.480 | 7.550 | 7.470 | 7.490 | 7.490 | 1,457,601 |
| 2024-01-12 | 7.520 | 7.620 | 7.510 | 7.540 | 7.540 | 2,227,601 |
| 2024-01-11 | 7.480 | 7.550 | 7.450 | 7.530 | 7.530 | 1,875,401 |
| 2024-01-10 | 7.480 | 7.550 | 7.460 | 7.490 | 7.490 | 2,597,328 |
| 2024-01-09 | 7.580 | 7.610 | 7.480 | 7.560 | 7.560 | 2,201,901 |
| 2024-01-08 | 7.760 | 7.820 | 7.570 | 7.580 | 7.580 | 2,876,341 |
| 2024-01-05 | 7.860 | 7.880 | 7.680 | 7.700 | 7.700 | 2,008,500 |
| 2024-01-04 | 7.850 | 7.900 | 7.770 | 7.860 | 7.860 | 2,250,141 |
| 2024-01-03 | 7.870 | 7.900 | 7.820 | 7.850 | 7.850 | 1,735,500 |
| 2024-01-02 | 7.820 | 7.890 | 7.820 | 7.870 | 7.870 | 2,197,801 |
| 2023-12-29 | 7.700 | 7.880 | 7.650 | 7.860 | 7.860 | 3,757,392 |
| 2023-12-28 | 7.710 | 7.780 | 7.670 | 7.720 | 7.720 | 2,857,401 |
| 2023-12-27 | 7.710 | 7.800 | 7.690 | 7.710 | 7.710 | 2,139,800 |
| 2023-12-26 | 7.800 | 7.940 | 7.720 | 7.730 | 7.730 | 2,106,200 |
| 2023-12-25 | 7.850 | 7.970 | 7.740 | 7.800 | 7.800 | 2,418,100 |
| 2023-12-22 | 7.980 | 7.980 | 7.800 | 7.880 | 7.880 | 2,668,400 |
| 2023-12-21 | 7.740 | 7.970 | 7.720 | 7.920 | 7.920 | 2,754,666 |
| 2023-12-20 | 7.900 | 7.940 | 7.710 | 7.800 | 7.800 | 3,106,600 |
| 2023-12-19 | 7.850 | 7.980 | 7.780 | 7.890 | 7.890 | 2,648,201 |
| 2023-12-18 | 8.070 | 8.090 | 7.820 | 7.840 | 7.840 | 3,546,501 |
| 2023-12-15 | 8.100 | 8.120 | 8.050 | 8.090 | 8.090 | 2,883,600 |
| 2023-12-14 | 8.100 | 8.140 | 8.050 | 8.100 | 8.100 | 2,791,001 |
| 2023-12-13 | 8.170 | 8.190 | 8.080 | 8.110 | 8.110 | 2,175,501 |
| 2023-12-12 | 8.100 | 8.160 | 8.040 | 8.160 | 8.160 | 2,488,900 |
| 2023-12-11 | 8.080 | 8.120 | 8.010 | 8.110 | 8.110 | 2,852,100 |
| 2023-12-08 | 8.100 | 8.160 | 8.080 | 8.110 | 8.110 | 2,584,400 |
| 2023-12-07 | 8.130 | 8.150 | 8.060 | 8.130 | 8.130 | 2,435,000 |
| 2023-12-06 | 8.080 | 8.190 | 8.030 | 8.130 | 8.130 | 2,938,571 |
| 2023-12-05 | 8.100 | 8.170 | 8.070 | 8.100 | 8.100 | 3,496,800 |
| 2023-12-04 | 8.140 | 8.140 | 8.050 | 8.110 | 8.110 | 2,566,000 |
| 2023-12-01 | 8.110 | 8.220 | 8.110 | 8.120 | 8.120 | 3,520,376 |
| 2023-11-30 | 8.070 | 8.150 | 8.030 | 8.110 | 8.110 | 3,551,423 |
| 2023-11-29 | 8.140 | 8.140 | 8.010 | 8.090 | 8.090 | 5,191,708 |
| 2023-11-28 | 8.190 | 8.230 | 8.070 | 8.100 | 8.100 | 5,758,362 |
| 2023-11-27 | 8.230 | 8.250 | 8.140 | 8.190 | 8.190 | 4,221,050 |
| 2023-11-24 | 8.280 | 8.390 | 8.220 | 8.240 | 8.240 | 5,969,500 |
| 2023-11-23 | 8.190 | 8.330 | 8.180 | 8.280 | 8.280 | 4,399,400 |
| 2023-11-22 | 8.230 | 8.280 | 8.200 | 8.220 | 8.220 | 2,277,300 |
| 2023-11-21 | 8.200 | 8.320 | 8.150 | 8.230 | 8.230 | 2,516,902 |
| 2023-11-20 | 8.130 | 8.190 | 8.110 | 8.180 | 8.180 | 2,346,600 |
| 2023-11-17 | 8.020 | 8.120 | 8.020 | 8.100 | 8.100 | 2,012,900 |
| 2023-11-16 | 8.050 | 8.080 | 7.970 | 8.050 | 8.050 | 1,928,592 |
| 2023-11-15 | 8.040 | 8.100 | 8.030 | 8.050 | 8.050 | 1,822,201 |
| 2023-11-14 | 7.990 | 8.050 | 7.960 | 8.050 | 8.050 | 2,025,301 |
| 2023-11-13 | 8.010 | 8.050 | 7.960 | 7.990 | 7.990 | 1,915,701 |
| 2023-11-10 | 7.940 | 8.040 | 7.930 | 8.010 | 8.010 | 2,525,900 |
| 2023-11-09 | 7.920 | 8.020 | 7.880 | 7.980 | 7.980 | 4,173,800 |
| 2023-11-08 | 7.880 | 7.930 | 7.850 | 7.900 | 7.900 | 2,131,501 |
| 2023-11-07 | 7.800 | 7.960 | 7.790 | 7.890 | 7.890 | 3,260,200 |
| 2023-11-06 | 7.850 | 7.860 | 7.760 | 7.830 | 7.830 | 3,075,900 |
| 2023-11-03 | 7.940 | 7.960 | 7.820 | 7.860 | 7.860 | 2,624,000 |
| 2023-11-02 | 7.880 | 7.970 | 7.840 | 7.880 | 7.880 | 2,952,900 |
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.