Citic Guoan Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 6.870 | 7.000 | 6.840 | 6.900 | 6.900 | 4,479,501 |
| 2022-11-03 | 6.690 | 7.070 | 6.680 | 6.890 | 6.890 | 5,489,106 |
| 2022-11-02 | 6.680 | 6.790 | 6.660 | 6.740 | 6.740 | 3,378,598 |
| 2022-11-01 | 6.730 | 6.780 | 6.630 | 6.710 | 6.710 | 4,199,672 |
| 2022-10-31 | 6.670 | 6.730 | 6.610 | 6.700 | 6.700 | 2,627,600 |
| 2022-10-28 | 6.760 | 6.820 | 6.590 | 6.680 | 6.680 | 4,652,147 |
| 2022-10-27 | 6.680 | 6.880 | 6.680 | 6.830 | 6.830 | 3,053,401 |
| 2022-10-26 | 6.780 | 6.780 | 6.660 | 6.730 | 6.730 | 3,527,500 |
| 2022-10-25 | 6.720 | 6.760 | 6.610 | 6.720 | 6.720 | 2,880,800 |
| 2022-10-24 | 6.910 | 6.910 | 6.660 | 6.740 | 6.740 | 4,153,800 |
| 2022-10-21 | 6.900 | 6.940 | 6.770 | 6.870 | 6.870 | 3,314,900 |
| 2022-10-20 | 6.710 | 6.940 | 6.710 | 6.890 | 6.890 | 3,856,172 |
| 2022-10-19 | 6.660 | 6.860 | 6.600 | 6.780 | 6.780 | 5,347,600 |
| 2022-10-18 | 6.680 | 6.750 | 6.590 | 6.680 | 6.680 | 3,290,561 |
| 2022-10-17 | 6.680 | 6.730 | 6.590 | 6.680 | 6.680 | 3,182,500 |
| 2022-10-14 | 6.570 | 6.720 | 6.560 | 6.670 | 6.670 | 3,644,100 |
| 2022-10-13 | 6.440 | 6.620 | 6.360 | 6.540 | 6.540 | 4,090,201 |
| 2022-10-12 | 6.340 | 6.500 | 6.220 | 6.460 | 6.460 | 3,897,700 |
| 2022-10-11 | 6.390 | 6.450 | 6.160 | 6.310 | 6.310 | 3,203,000 |
| 2022-10-10 | 6.720 | 6.750 | 6.230 | 6.300 | 6.300 | 5,301,899 |
| 2022-09-30 | 6.680 | 6.780 | 6.530 | 6.750 | 6.750 | 4,453,369 |
| 2022-09-29 | 6.960 | 6.970 | 6.650 | 6.720 | 6.720 | 6,297,400 |
| 2022-09-28 | 7.070 | 7.100 | 6.880 | 6.900 | 6.900 | 5,837,900 |
| 2022-09-27 | 6.760 | 7.060 | 6.710 | 7.020 | 7.020 | 6,676,000 |
| 2022-09-26 | 6.870 | 6.980 | 6.650 | 6.760 | 6.760 | 6,188,000 |
| 2022-09-23 | 7.000 | 7.100 | 6.830 | 6.900 | 6.900 | 6,152,800 |
| 2022-09-22 | 7.080 | 7.220 | 7.020 | 7.060 | 7.060 | 5,271,900 |
| 2022-09-21 | 7.110 | 7.170 | 6.880 | 7.110 | 7.110 | 8,602,600 |
| 2022-09-20 | 7.080 | 7.230 | 7.030 | 7.150 | 7.150 | 7,276,900 |
| 2022-09-19 | 7.280 | 7.380 | 7.090 | 7.090 | 7.090 | 9,197,000 |
| 2022-09-16 | 7.500 | 7.600 | 7.300 | 7.300 | 7.300 | 9,702,873 |
| 2022-09-15 | 7.710 | 7.820 | 7.440 | 7.560 | 7.560 | 10,012,198 |
| 2022-09-14 | 7.680 | 7.850 | 7.630 | 7.760 | 7.760 | 10,658,700 |
| 2022-09-13 | 7.440 | 7.940 | 7.380 | 7.840 | 7.840 | 15,776,605 |
| 2022-09-09 | 7.500 | 7.630 | 7.310 | 7.460 | 7.460 | 9,960,801 |
| 2022-09-08 | 7.150 | 7.740 | 7.130 | 7.630 | 7.630 | 20,148,669 |
| 2022-09-07 | 7.100 | 7.200 | 7.040 | 7.140 | 7.140 | 5,486,300 |
| 2022-09-06 | 7.040 | 7.160 | 7.010 | 7.110 | 7.110 | 5,336,400 |
| 2022-09-05 | 7.270 | 7.280 | 7.000 | 7.040 | 7.040 | 9,311,199 |
| 2022-09-02 | 7.110 | 7.280 | 6.990 | 7.260 | 7.260 | 8,856,599 |
| 2022-09-01 | 7.000 | 7.090 | 6.960 | 7.050 | 7.050 | 4,134,500 |
| 2022-08-31 | 7.000 | 7.120 | 6.880 | 7.040 | 7.040 | 8,292,301 |
| 2022-08-30 | 7.210 | 7.260 | 6.870 | 7.070 | 7.070 | 11,933,482 |
| 2022-08-29 | 7.040 | 7.250 | 7.000 | 7.250 | 7.250 | 8,397,649 |
| 2022-08-26 | 6.990 | 7.210 | 6.970 | 7.110 | 7.110 | 8,230,354 |
| 2022-08-25 | 6.980 | 7.210 | 6.970 | 7.090 | 7.090 | 8,547,510 |
| 2022-08-24 | 6.980 | 7.090 | 6.910 | 7.000 | 7.000 | 6,095,400 |
| 2022-08-23 | 7.090 | 7.210 | 6.920 | 6.960 | 6.960 | 6,795,000 |
| 2022-08-22 | 6.990 | 7.080 | 6.870 | 7.050 | 7.050 | 6,863,863 |
| 2022-08-19 | 7.070 | 7.100 | 6.960 | 7.040 | 7.040 | 6,246,000 |
| 2022-08-18 | 7.090 | 7.190 | 7.070 | 7.120 | 7.120 | 4,302,117 |
| 2022-08-17 | 7.150 | 7.240 | 7.060 | 7.120 | 7.120 | 8,049,000 |
| 2022-08-16 | 7.160 | 7.190 | 7.030 | 7.110 | 7.110 | 7,794,286 |
| 2022-08-15 | 7.140 | 7.200 | 7.050 | 7.130 | 7.130 | 6,622,000 |
| 2022-08-12 | 7.010 | 7.330 | 6.950 | 7.200 | 7.200 | 14,734,000 |
| 2022-08-11 | 7.450 | 7.450 | 6.920 | 6.990 | 6.990 | 21,125,000 |
| 2022-08-10 | 7.420 | 7.630 | 7.310 | 7.490 | 7.490 | 16,055,800 |
| 2022-08-09 | 7.070 | 7.640 | 6.910 | 7.380 | 7.380 | 30,156,199 |
| 2022-08-08 | 6.600 | 7.150 | 6.530 | 7.140 | 7.140 | 26,090,035 |
| 2022-08-05 | 6.180 | 6.540 | 6.150 | 6.500 | 6.500 | 13,014,892 |
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.