Citic Guoan Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7.950 | 8.060 | 7.940 | 8.040 | 8.040 | 2,867,820 |
| 2023-07-31 | 8.050 | 8.160 | 7.950 | 7.990 | 7.990 | 5,174,100 |
| 2023-07-28 | 8.020 | 8.200 | 7.980 | 8.090 | 8.090 | 5,567,600 |
| 2023-07-27 | 7.950 | 8.020 | 7.900 | 8.000 | 8.000 | 3,756,700 |
| 2023-07-26 | 7.890 | 8.000 | 7.880 | 7.950 | 7.950 | 3,195,100 |
| 2023-07-25 | 7.880 | 7.940 | 7.830 | 7.900 | 7.900 | 2,331,300 |
| 2023-07-24 | 7.890 | 7.900 | 7.820 | 7.880 | 7.880 | 1,923,901 |
| 2023-07-21 | 7.860 | 7.910 | 7.830 | 7.890 | 7.890 | 2,629,600 |
| 2023-07-20 | 7.860 | 7.900 | 7.810 | 7.860 | 7.860 | 1,862,900 |
| 2023-07-19 | 7.890 | 7.890 | 7.800 | 7.850 | 7.850 | 1,862,700 |
| 2023-07-18 | 7.830 | 7.940 | 7.770 | 7.890 | 7.890 | 3,654,301 |
| 2023-07-17 | 7.810 | 7.850 | 7.750 | 7.830 | 7.830 | 2,127,986 |
| 2023-07-14 | 7.760 | 7.850 | 7.740 | 7.810 | 7.810 | 2,173,400 |
| 2023-07-13 | 7.750 | 7.800 | 7.730 | 7.770 | 7.770 | 1,792,303 |
| 2023-07-12 | 7.770 | 7.780 | 7.700 | 7.770 | 7.770 | 1,618,903 |
| 2023-07-11 | 7.730 | 7.770 | 7.690 | 7.750 | 7.750 | 1,647,903 |
| 2023-07-10 | 7.800 | 7.840 | 7.690 | 7.740 | 7.740 | 3,081,300 |
| 2023-07-07 | 7.720 | 7.850 | 7.720 | 7.810 | 7.810 | 2,930,100 |
| 2023-07-06 | 7.680 | 7.770 | 7.650 | 7.740 | 7.740 | 2,467,300 |
| 2023-07-05 | 7.650 | 7.710 | 7.610 | 7.700 | 7.700 | 1,541,500 |
| 2023-07-04 | 7.660 | 7.710 | 7.610 | 7.670 | 7.670 | 1,889,000 |
| 2023-07-03 | 7.660 | 7.720 | 7.640 | 7.670 | 7.670 | 1,883,500 |
| 2023-06-30 | 7.570 | 7.700 | 7.530 | 7.670 | 7.670 | 2,847,710 |
| 2023-06-29 | 7.560 | 7.600 | 7.500 | 7.570 | 7.570 | 1,696,100 |
| 2023-06-28 | 7.560 | 7.600 | 7.470 | 7.570 | 7.570 | 2,655,800 |
| 2023-06-27 | 7.560 | 7.610 | 7.510 | 7.560 | 7.560 | 2,072,800 |
| 2023-06-26 | 7.640 | 7.640 | 7.450 | 7.560 | 7.560 | 3,512,100 |
| 2023-06-21 | 7.690 | 7.720 | 7.640 | 7.670 | 7.670 | 2,442,600 |
| 2023-06-20 | 7.750 | 7.750 | 7.680 | 7.710 | 7.710 | 1,843,000 |
| 2023-06-19 | 7.750 | 7.810 | 7.710 | 7.750 | 7.750 | 2,899,011 |
| 2023-06-16 | 7.770 | 7.830 | 7.690 | 7.790 | 7.790 | 2,742,301 |
| 2023-06-15 | 7.750 | 7.790 | 7.660 | 7.760 | 7.760 | 3,055,410 |
| 2023-06-14 | 7.670 | 7.790 | 7.660 | 7.760 | 7.760 | 4,589,300 |
| 2023-06-13 | 7.670 | 7.690 | 7.620 | 7.670 | 7.670 | 2,746,000 |
| 2023-06-12 | 7.730 | 7.730 | 7.650 | 7.680 | 7.680 | 2,548,900 |
| 2023-06-09 | 7.670 | 7.730 | 7.630 | 7.710 | 7.710 | 3,708,000 |
| 2023-06-08 | 7.730 | 7.730 | 7.620 | 7.670 | 7.670 | 2,366,800 |
| 2023-06-07 | 7.550 | 7.760 | 7.520 | 7.680 | 7.680 | 3,715,501 |
| 2023-06-06 | 7.540 | 7.620 | 7.490 | 7.570 | 7.570 | 2,515,400 |
| 2023-06-05 | 7.510 | 7.570 | 7.440 | 7.570 | 7.570 | 2,621,601 |
| 2023-06-02 | 7.480 | 7.520 | 7.430 | 7.520 | 7.520 | 1,923,500 |
| 2023-06-01 | 7.340 | 7.530 | 7.300 | 7.500 | 7.500 | 2,240,100 |
| 2023-05-31 | 7.340 | 7.430 | 7.260 | 7.360 | 7.360 | 2,145,600 |
| 2023-05-30 | 7.280 | 7.400 | 7.260 | 7.340 | 7.340 | 2,067,534 |
| 2023-05-29 | 7.500 | 7.530 | 7.270 | 7.350 | 7.350 | 3,861,934 |
| 2023-05-26 | 7.560 | 7.560 | 7.480 | 7.530 | 7.530 | 1,243,400 |
| 2023-05-25 | 7.550 | 7.570 | 7.470 | 7.530 | 7.530 | 3,090,000 |
| 2023-05-24 | 7.460 | 7.670 | 7.430 | 7.570 | 7.570 | 4,149,701 |
| 2023-05-23 | 7.460 | 7.500 | 7.440 | 7.470 | 7.470 | 3,086,800 |
| 2023-05-22 | 7.560 | 7.600 | 7.460 | 7.500 | 7.500 | 2,680,700 |
| 2023-05-19 | 7.450 | 7.650 | 7.380 | 7.570 | 7.570 | 3,025,800 |
| 2023-05-18 | 7.540 | 7.580 | 7.390 | 7.450 | 7.450 | 3,144,607 |
| 2023-05-17 | 7.580 | 7.620 | 7.450 | 7.530 | 7.530 | 2,825,400 |
| 2023-05-16 | 7.580 | 7.640 | 7.560 | 7.620 | 7.620 | 2,192,701 |
| 2023-05-15 | 7.720 | 7.720 | 7.530 | 7.630 | 7.630 | 4,076,200 |
| 2023-05-12 | 7.720 | 7.740 | 7.680 | 7.740 | 7.740 | 2,408,300 |
| 2023-05-11 | 7.740 | 7.740 | 7.670 | 7.730 | 7.730 | 2,432,000 |
| 2023-05-10 | 7.740 | 7.820 | 7.670 | 7.730 | 7.730 | 2,748,400 |
| 2023-05-09 | 7.770 | 7.790 | 7.660 | 7.740 | 7.740 | 5,256,410 |
| 2023-05-08 | 7.790 | 7.870 | 7.760 | 7.790 | 7.790 | 3,334,800 |
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.