Citic Guoan Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 8.050 | 8.200 | 7.860 | 7.930 | 7.930 | 4,952,743 |
| 2023-10-31 | 7.880 | 7.950 | 7.860 | 7.930 | 7.930 | 3,425,000 |
| 2023-10-30 | 7.630 | 8.000 | 7.580 | 7.910 | 7.910 | 5,957,250 |
| 2023-10-27 | 7.530 | 7.610 | 7.500 | 7.580 | 7.580 | 1,933,300 |
| 2023-10-26 | 7.560 | 7.560 | 7.480 | 7.530 | 7.530 | 1,613,162 |
| 2023-10-25 | 7.560 | 7.610 | 7.490 | 7.540 | 7.540 | 3,675,161 |
| 2023-10-24 | 7.300 | 7.580 | 7.220 | 7.560 | 7.560 | 5,569,300 |
| 2023-10-23 | 7.450 | 7.660 | 7.180 | 7.220 | 7.220 | 3,960,601 |
| 2023-10-20 | 7.620 | 7.670 | 7.540 | 7.570 | 7.570 | 3,214,701 |
| 2023-10-19 | 7.770 | 7.780 | 7.200 | 7.660 | 7.660 | 7,044,002 |
| 2023-10-18 | 7.720 | 7.780 | 7.680 | 7.770 | 7.770 | 2,307,700 |
| 2023-10-17 | 7.760 | 7.790 | 7.720 | 7.760 | 7.760 | 2,126,008 |
| 2023-10-16 | 7.780 | 7.840 | 7.730 | 7.770 | 7.770 | 2,038,641 |
| 2023-10-13 | 7.770 | 7.860 | 7.750 | 7.800 | 7.800 | 1,907,600 |
| 2023-10-12 | 7.760 | 7.800 | 7.740 | 7.790 | 7.790 | 1,473,000 |
| 2023-10-11 | 7.770 | 7.820 | 7.710 | 7.780 | 7.780 | 2,384,900 |
| 2023-10-10 | 7.720 | 7.810 | 7.710 | 7.770 | 7.770 | 2,695,800 |
| 2023-10-09 | 7.760 | 7.780 | 7.650 | 7.740 | 7.740 | 3,190,800 |
| 2023-09-28 | 7.760 | 7.850 | 7.750 | 7.820 | 7.820 | 1,934,000 |
| 2023-09-27 | 7.810 | 7.810 | 7.740 | 7.780 | 7.780 | 1,601,300 |
| 2023-09-26 | 7.800 | 7.830 | 7.710 | 7.790 | 7.790 | 3,067,200 |
| 2023-09-25 | 7.890 | 7.960 | 7.780 | 7.820 | 7.820 | 3,899,100 |
| 2023-09-22 | 7.860 | 7.940 | 7.820 | 7.900 | 7.900 | 2,830,900 |
| 2023-09-21 | 7.890 | 7.920 | 7.830 | 7.870 | 7.870 | 2,666,500 |
| 2023-09-20 | 7.830 | 7.940 | 7.800 | 7.920 | 7.920 | 3,276,002 |
| 2023-09-19 | 7.760 | 7.940 | 7.730 | 7.860 | 7.860 | 4,397,300 |
| 2023-09-18 | 7.780 | 7.810 | 7.740 | 7.780 | 7.780 | 2,260,800 |
| 2023-09-15 | 7.760 | 7.810 | 7.730 | 7.800 | 7.800 | 2,239,700 |
| 2023-09-14 | 7.780 | 7.810 | 7.730 | 7.750 | 7.750 | 2,197,100 |
| 2023-09-13 | 7.750 | 7.790 | 7.720 | 7.790 | 7.790 | 2,171,400 |
| 2023-09-12 | 7.750 | 7.790 | 7.700 | 7.750 | 7.750 | 1,905,500 |
| 2023-09-11 | 7.780 | 7.880 | 7.740 | 7.770 | 7.770 | 3,228,400 |
| 2023-09-08 | 7.730 | 7.770 | 7.670 | 7.760 | 7.760 | 2,537,300 |
| 2023-09-07 | 7.790 | 7.870 | 7.660 | 7.760 | 7.760 | 4,574,300 |
| 2023-09-06 | 7.870 | 7.890 | 7.780 | 7.780 | 7.780 | 2,831,900 |
| 2023-09-05 | 8.000 | 8.000 | 7.850 | 7.890 | 7.890 | 3,220,200 |
| 2023-09-04 | 7.830 | 8.020 | 7.830 | 7.970 | 7.970 | 3,773,251 |
| 2023-09-01 | 7.810 | 7.920 | 7.790 | 7.830 | 7.830 | 2,644,500 |
| 2023-08-31 | 7.780 | 7.830 | 7.730 | 7.810 | 7.810 | 2,730,451 |
| 2023-08-30 | 7.750 | 7.870 | 7.700 | 7.830 | 7.830 | 5,262,600 |
| 2023-08-29 | 7.770 | 7.850 | 7.690 | 7.800 | 7.800 | 3,912,200 |
| 2023-08-28 | 8.130 | 8.170 | 7.770 | 7.790 | 7.790 | 6,313,800 |
| 2023-08-25 | 8.030 | 8.120 | 7.950 | 7.950 | 7.950 | 2,844,400 |
| 2023-08-24 | 8.090 | 8.090 | 7.990 | 8.050 | 8.050 | 3,017,800 |
| 2023-08-23 | 8.090 | 8.140 | 8.000 | 8.050 | 8.050 | 3,907,100 |
| 2023-08-22 | 8.010 | 8.090 | 7.890 | 8.080 | 8.080 | 3,529,711 |
| 2023-08-21 | 8.160 | 8.200 | 7.960 | 7.970 | 7.970 | 6,177,500 |
| 2023-08-18 | 8.160 | 8.320 | 8.140 | 8.210 | 8.210 | 4,733,700 |
| 2023-08-17 | 8.150 | 8.190 | 8.100 | 8.180 | 8.180 | 2,158,110 |
| 2023-08-16 | 8.110 | 8.210 | 8.110 | 8.160 | 8.160 | 2,933,500 |
| 2023-08-15 | 8.220 | 8.240 | 8.100 | 8.150 | 8.150 | 3,508,310 |
| 2023-08-14 | 8.380 | 8.380 | 8.100 | 8.160 | 8.160 | 7,778,100 |
| 2023-08-11 | 8.240 | 8.520 | 8.180 | 8.410 | 8.410 | 6,914,900 |
| 2023-08-10 | 8.260 | 8.260 | 8.060 | 8.240 | 8.240 | 4,381,800 |
| 2023-08-09 | 8.300 | 8.520 | 8.120 | 8.270 | 8.270 | 10,062,013 |
| 2023-08-08 | 8.190 | 8.340 | 8.170 | 8.300 | 8.300 | 4,716,750 |
| 2023-08-07 | 8.140 | 8.310 | 8.110 | 8.220 | 8.220 | 4,042,600 |
| 2023-08-04 | 8.170 | 8.210 | 8.100 | 8.170 | 8.170 | 3,044,700 |
| 2023-08-03 | 8.030 | 8.190 | 8.020 | 8.170 | 8.170 | 3,863,451 |
| 2023-08-02 | 8.010 | 8.090 | 7.990 | 8.060 | 8.060 | 3,099,400 |
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.