Citic Guoan Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 7.800 | 7.840 | 7.760 | 7.830 | 7.830 | 4,015,800 |
| 2023-05-04 | 7.730 | 7.840 | 7.730 | 7.820 | 7.820 | 4,496,110 |
| 2023-04-28 | 7.770 | 7.830 | 7.740 | 7.810 | 7.810 | 3,060,796 |
| 2023-04-27 | 7.770 | 7.810 | 7.730 | 7.770 | 7.770 | 3,376,513 |
| 2023-04-26 | 7.680 | 7.860 | 7.680 | 7.810 | 7.810 | 6,740,251 |
| 2023-04-25 | 7.630 | 7.710 | 7.580 | 7.700 | 7.700 | 5,275,800 |
| 2023-04-24 | 7.700 | 7.740 | 7.570 | 7.680 | 7.680 | 4,721,800 |
| 2023-04-21 | 7.720 | 7.800 | 7.660 | 7.740 | 7.740 | 3,869,701 |
| 2023-04-20 | 7.710 | 7.770 | 7.650 | 7.730 | 7.730 | 2,793,500 |
| 2023-04-19 | 7.630 | 7.830 | 7.570 | 7.710 | 7.710 | 5,502,787 |
| 2023-04-18 | 7.610 | 7.670 | 7.550 | 7.640 | 7.640 | 3,686,986 |
| 2023-04-17 | 7.590 | 7.630 | 7.520 | 7.600 | 7.600 | 4,048,342 |
| 2023-04-14 | 7.730 | 7.730 | 7.470 | 7.620 | 7.620 | 6,678,400 |
| 2023-04-13 | 7.350 | 7.700 | 7.330 | 7.540 | 7.540 | 8,405,099 |
| 2023-04-12 | 7.320 | 7.500 | 7.320 | 7.360 | 7.360 | 3,843,900 |
| 2023-04-11 | 7.360 | 7.400 | 7.270 | 7.340 | 7.340 | 2,343,100 |
| 2023-04-10 | 7.390 | 7.410 | 7.340 | 7.350 | 7.350 | 2,391,420 |
| 2023-04-07 | 7.440 | 7.480 | 7.380 | 7.420 | 7.420 | 2,722,520 |
| 2023-04-06 | 7.360 | 7.460 | 7.360 | 7.440 | 7.440 | 2,388,400 |
| 2023-04-04 | 7.410 | 7.440 | 7.370 | 7.420 | 7.420 | 2,137,352 |
| 2023-04-03 | 7.360 | 7.430 | 7.290 | 7.420 | 7.420 | 3,982,700 |
| 2023-03-31 | 7.350 | 7.410 | 7.340 | 7.390 | 7.390 | 2,439,000 |
| 2023-03-30 | 7.390 | 7.410 | 7.320 | 7.370 | 7.370 | 2,732,901 |
| 2023-03-29 | 7.430 | 7.500 | 7.370 | 7.420 | 7.420 | 2,223,800 |
| 2023-03-28 | 7.470 | 7.470 | 7.370 | 7.430 | 7.430 | 1,698,577 |
| 2023-03-27 | 7.450 | 7.480 | 7.360 | 7.420 | 7.420 | 3,402,897 |
| 2023-03-24 | 7.530 | 7.530 | 7.450 | 7.490 | 7.490 | 2,967,207 |
| 2023-03-23 | 7.510 | 7.530 | 7.450 | 7.520 | 7.520 | 2,866,606 |
| 2023-03-22 | 7.570 | 7.580 | 7.460 | 7.500 | 7.500 | 2,855,300 |
| 2023-03-21 | 7.470 | 7.550 | 7.420 | 7.540 | 7.540 | 3,870,801 |
| 2023-03-20 | 7.470 | 7.480 | 7.420 | 7.470 | 7.470 | 2,053,200 |
| 2023-03-17 | 7.470 | 7.500 | 7.400 | 7.480 | 7.480 | 2,916,531 |
| 2023-03-16 | 7.490 | 7.520 | 7.420 | 7.500 | 7.500 | 2,679,000 |
| 2023-03-15 | 7.430 | 7.520 | 7.390 | 7.500 | 7.500 | 3,021,601 |
| 2023-03-14 | 7.430 | 7.490 | 7.360 | 7.450 | 7.450 | 3,508,700 |
| 2023-03-13 | 7.420 | 7.440 | 7.370 | 7.420 | 7.420 | 2,365,509 |
| 2023-03-10 | 7.480 | 7.480 | 7.370 | 7.420 | 7.420 | 2,459,000 |
| 2023-03-09 | 7.440 | 7.530 | 7.350 | 7.490 | 7.490 | 4,273,206 |
| 2023-03-08 | 7.350 | 7.420 | 7.300 | 7.390 | 7.390 | 1,944,000 |
| 2023-03-07 | 7.390 | 7.420 | 7.300 | 7.370 | 7.370 | 2,840,850 |
| 2023-03-06 | 7.470 | 7.500 | 7.310 | 7.400 | 7.400 | 4,863,100 |
| 2023-03-03 | 7.510 | 7.510 | 7.460 | 7.500 | 7.500 | 2,881,900 |
| 2023-03-02 | 7.450 | 7.550 | 7.450 | 7.500 | 7.500 | 2,950,100 |
| 2023-03-01 | 7.560 | 7.570 | 7.460 | 7.480 | 7.480 | 5,071,050 |
| 2023-02-28 | 7.360 | 7.700 | 7.200 | 7.600 | 7.600 | 12,341,449 |
| 2023-02-27 | 7.380 | 7.420 | 7.300 | 7.310 | 7.310 | 3,540,200 |
| 2023-02-24 | 7.440 | 7.450 | 7.330 | 7.430 | 7.430 | 4,147,900 |
| 2023-02-23 | 7.470 | 7.510 | 7.320 | 7.440 | 7.440 | 8,109,866 |
| 2023-02-22 | 7.660 | 7.670 | 7.460 | 7.540 | 7.540 | 12,785,266 |
| 2023-02-21 | 7.590 | 8.100 | 7.540 | 7.790 | 7.790 | 22,728,500 |
| 2023-02-20 | 7.530 | 7.590 | 7.420 | 7.510 | 7.510 | 3,434,700 |
| 2023-02-17 | 7.590 | 7.600 | 7.460 | 7.530 | 7.530 | 4,357,500 |
| 2023-02-16 | 7.510 | 7.640 | 7.440 | 7.550 | 7.550 | 7,535,700 |
| 2023-02-15 | 7.540 | 7.550 | 7.440 | 7.520 | 7.520 | 4,777,700 |
| 2023-02-14 | 7.770 | 7.790 | 7.460 | 7.530 | 7.530 | 9,919,100 |
| 2023-02-13 | 7.860 | 7.940 | 7.700 | 7.770 | 7.770 | 7,834,020 |
| 2023-02-10 | 7.810 | 7.830 | 7.690 | 7.830 | 7.830 | 4,747,400 |
| 2023-02-09 | 7.830 | 7.880 | 7.740 | 7.830 | 7.830 | 5,400,800 |
| 2023-02-08 | 7.950 | 8.080 | 7.780 | 7.820 | 7.820 | 8,076,000 |
| 2023-02-07 | 8.180 | 8.290 | 7.930 | 8.000 | 8.000 | 9,917,484 |
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.