Citic Guoan Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 7.920 | 8.410 | 7.810 | 8.210 | 8.210 | 13,134,160 |
| 2023-02-03 | 7.820 | 8.240 | 7.790 | 7.910 | 7.910 | 15,712,659 |
| 2023-02-02 | 7.130 | 7.830 | 7.090 | 7.830 | 7.830 | 13,663,602 |
| 2023-02-01 | 7.080 | 7.120 | 7.060 | 7.120 | 7.120 | 3,032,001 |
| 2023-01-31 | 7.060 | 7.100 | 7.000 | 7.080 | 7.080 | 2,331,383 |
| 2023-01-30 | 7.110 | 7.120 | 6.870 | 7.060 | 7.060 | 7,094,700 |
| 2023-01-20 | 7.080 | 7.240 | 7.010 | 7.140 | 7.140 | 5,329,977 |
| 2023-01-19 | 6.810 | 7.010 | 6.790 | 6.960 | 6.960 | 4,515,100 |
| 2023-01-18 | 6.830 | 6.860 | 6.770 | 6.830 | 6.830 | 2,867,800 |
| 2023-01-17 | 6.820 | 6.850 | 6.750 | 6.830 | 6.830 | 2,914,901 |
| 2023-01-16 | 6.830 | 6.870 | 6.740 | 6.820 | 6.820 | 6,552,900 |
| 2023-01-13 | 6.830 | 7.180 | 6.800 | 6.870 | 6.870 | 5,614,500 |
| 2023-01-12 | 6.800 | 6.850 | 6.740 | 6.800 | 6.800 | 5,701,700 |
| 2023-01-11 | 7.360 | 7.380 | 6.740 | 6.820 | 6.820 | 12,196,172 |
| 2023-01-10 | 7.400 | 7.450 | 7.330 | 7.390 | 7.390 | 2,707,200 |
| 2023-01-09 | 7.330 | 7.420 | 7.290 | 7.400 | 7.400 | 3,162,801 |
| 2023-01-06 | 7.270 | 7.430 | 7.270 | 7.360 | 7.360 | 2,947,000 |
| 2023-01-05 | 7.270 | 7.430 | 7.250 | 7.310 | 7.310 | 3,462,900 |
| 2023-01-04 | 7.280 | 7.300 | 7.230 | 7.280 | 7.280 | 1,797,870 |
| 2023-01-03 | 7.350 | 7.350 | 7.220 | 7.290 | 7.290 | 2,434,200 |
| 2022-12-30 | 7.190 | 7.310 | 7.170 | 7.280 | 7.280 | 2,810,800 |
| 2022-12-29 | 7.290 | 7.340 | 7.200 | 7.260 | 7.260 | 2,879,100 |
| 2022-12-28 | 7.310 | 7.360 | 7.220 | 7.350 | 7.350 | 3,774,700 |
| 2022-12-27 | 7.290 | 7.350 | 7.220 | 7.320 | 7.320 | 2,790,000 |
| 2022-12-26 | 7.270 | 7.300 | 7.190 | 7.280 | 7.280 | 2,385,000 |
| 2022-12-23 | 7.350 | 7.440 | 7.140 | 7.280 | 7.280 | 4,599,700 |
| 2022-12-22 | 7.300 | 7.530 | 7.280 | 7.390 | 7.390 | 4,920,400 |
| 2022-12-21 | 7.290 | 7.350 | 7.220 | 7.300 | 7.300 | 2,604,900 |
| 2022-12-20 | 7.310 | 7.370 | 7.100 | 7.290 | 7.290 | 4,670,100 |
| 2022-12-19 | 7.470 | 7.490 | 7.290 | 7.310 | 7.310 | 3,642,900 |
| 2022-12-16 | 7.530 | 7.550 | 7.430 | 7.470 | 7.470 | 4,097,800 |
| 2022-12-15 | 7.540 | 7.580 | 7.470 | 7.540 | 7.540 | 4,497,716 |
| 2022-12-14 | 7.520 | 7.660 | 7.440 | 7.560 | 7.560 | 4,626,007 |
| 2022-12-13 | 7.450 | 7.570 | 7.420 | 7.510 | 7.510 | 3,961,307 |
| 2022-12-12 | 7.550 | 7.590 | 7.420 | 7.490 | 7.490 | 4,868,400 |
| 2022-12-09 | 7.410 | 7.600 | 7.360 | 7.530 | 7.530 | 9,731,200 |
| 2022-12-08 | 7.540 | 7.590 | 7.350 | 7.410 | 7.410 | 6,265,500 |
| 2022-12-07 | 7.200 | 7.560 | 7.160 | 7.470 | 7.470 | 11,955,001 |
| 2022-12-06 | 7.200 | 7.320 | 7.150 | 7.200 | 7.200 | 7,064,100 |
| 2022-12-05 | 7.300 | 7.430 | 7.140 | 7.230 | 7.230 | 11,487,710 |
| 2022-12-02 | 7.410 | 7.470 | 7.340 | 7.380 | 7.380 | 3,541,373 |
| 2022-12-01 | 7.340 | 7.540 | 7.340 | 7.430 | 7.430 | 4,152,700 |
| 2022-11-30 | 7.300 | 7.380 | 7.230 | 7.330 | 7.330 | 4,792,583 |
| 2022-11-29 | 7.390 | 7.390 | 7.300 | 7.320 | 7.320 | 3,969,400 |
| 2022-11-28 | 7.550 | 7.630 | 7.200 | 7.340 | 7.340 | 11,347,100 |
| 2022-11-25 | 7.450 | 7.600 | 7.370 | 7.590 | 7.590 | 7,895,866 |
| 2022-11-24 | 7.330 | 7.450 | 7.220 | 7.430 | 7.430 | 5,109,703 |
| 2022-11-23 | 7.210 | 7.500 | 7.120 | 7.280 | 7.280 | 4,149,600 |
| 2022-11-22 | 7.150 | 7.290 | 7.110 | 7.250 | 7.250 | 5,254,600 |
| 2022-11-21 | 7.090 | 7.180 | 6.950 | 7.150 | 7.150 | 4,259,300 |
| 2022-11-18 | 7.120 | 7.130 | 7.060 | 7.120 | 7.120 | 3,225,700 |
| 2022-11-17 | 7.130 | 7.180 | 7.110 | 7.130 | 7.130 | 2,513,800 |
| 2022-11-16 | 7.130 | 7.190 | 7.080 | 7.170 | 7.170 | 3,121,610 |
| 2022-11-15 | 7.120 | 7.190 | 7.090 | 7.130 | 7.130 | 3,517,500 |
| 2022-11-14 | 7.150 | 7.190 | 7.080 | 7.100 | 7.100 | 3,911,200 |
| 2022-11-11 | 7.120 | 7.250 | 7.070 | 7.150 | 7.150 | 5,660,600 |
| 2022-11-10 | 7.110 | 7.170 | 7.000 | 7.080 | 7.080 | 4,272,200 |
| 2022-11-09 | 7.020 | 7.290 | 6.970 | 7.110 | 7.110 | 7,366,900 |
| 2022-11-08 | 6.830 | 7.060 | 6.820 | 7.020 | 7.020 | 6,427,072 |
| 2022-11-07 | 6.940 | 6.940 | 6.770 | 6.860 | 6.860 | 3,612,300 |
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.