Citic Guoan Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.080 | 6.210 | 6.030 | 6.180 | 6.180 | 6,141,123 |
| 2022-08-03 | 6.110 | 6.220 | 6.000 | 6.060 | 6.060 | 7,265,924 |
| 2022-08-02 | 6.330 | 6.340 | 5.990 | 6.070 | 6.070 | 11,722,585 |
| 2022-08-01 | 6.280 | 6.500 | 6.280 | 6.410 | 6.410 | 6,863,500 |
| 2022-07-29 | 6.400 | 6.450 | 6.270 | 6.330 | 6.330 | 6,885,700 |
| 2022-07-28 | 6.320 | 6.500 | 6.280 | 6.430 | 6.430 | 9,780,622 |
| 2022-07-27 | 6.430 | 6.560 | 6.260 | 6.320 | 6.320 | 9,865,022 |
| 2022-07-26 | 6.370 | 6.660 | 6.330 | 6.430 | 6.430 | 13,793,083 |
| 2022-07-25 | 6.240 | 6.420 | 6.210 | 6.330 | 6.330 | 8,148,300 |
| 2022-07-22 | 6.200 | 6.320 | 6.170 | 6.250 | 6.250 | 5,676,300 |
| 2022-07-21 | 6.130 | 6.380 | 6.110 | 6.220 | 6.220 | 8,623,700 |
| 2022-07-20 | 6.100 | 6.160 | 6.070 | 6.150 | 6.150 | 4,017,000 |
| 2022-07-19 | 6.140 | 6.200 | 6.080 | 6.100 | 6.100 | 3,365,600 |
| 2022-07-18 | 5.990 | 6.190 | 5.950 | 6.130 | 6.130 | 5,094,600 |
| 2022-07-15 | 6.150 | 6.210 | 5.880 | 5.960 | 5.960 | 7,684,500 |
| 2022-07-14 | 6.260 | 6.280 | 6.090 | 6.170 | 6.170 | 6,028,100 |
| 2022-07-13 | 6.220 | 6.330 | 6.190 | 6.260 | 6.260 | 4,766,700 |
| 2022-07-12 | 6.200 | 6.390 | 6.160 | 6.250 | 6.250 | 7,237,800 |
| 2022-07-11 | 6.120 | 6.260 | 6.070 | 6.220 | 6.220 | 5,295,200 |
| 2022-07-08 | 6.290 | 6.380 | 6.120 | 6.160 | 6.160 | 8,557,572 |
| 2022-07-07 | 6.050 | 6.460 | 6.040 | 6.320 | 6.320 | 13,198,000 |
| 2022-07-06 | 6.050 | 6.130 | 6.020 | 6.110 | 6.110 | 6,682,422 |
| 2022-07-05 | 6.080 | 6.110 | 6.000 | 6.080 | 6.080 | 5,625,400 |
| 2022-07-04 | 6.070 | 6.120 | 5.970 | 6.050 | 6.050 | 5,865,500 |
| 2022-07-01 | 6.080 | 6.150 | 5.970 | 6.060 | 6.060 | 8,328,901 |
| 2022-06-30 | 6.060 | 6.180 | 5.950 | 6.080 | 6.080 | 11,229,700 |
| 2022-06-29 | 5.940 | 6.380 | 5.900 | 6.040 | 6.040 | 16,909,972 |
| 2022-06-28 | 6.000 | 6.160 | 5.900 | 5.940 | 5.940 | 13,548,501 |
| 2022-06-27 | 5.830 | 6.160 | 5.830 | 6.050 | 6.050 | 23,539,800 |
| 2022-06-24 | 5.550 | 5.650 | 5.470 | 5.600 | 5.600 | 7,092,992 |
| 2022-06-23 | 5.400 | 5.610 | 5.350 | 5.530 | 5.530 | 6,124,700 |
| 2022-06-22 | 5.370 | 5.440 | 5.350 | 5.380 | 5.380 | 2,764,200 |
| 2022-06-21 | 5.500 | 5.590 | 5.350 | 5.420 | 5.420 | 5,071,600 |
| 2022-06-20 | 5.740 | 5.740 | 5.510 | 5.530 | 5.530 | 6,624,801 |
| 2022-06-17 | 5.390 | 5.660 | 5.370 | 5.580 | 5.580 | 9,152,201 |
| 2022-06-16 | 5.390 | 5.460 | 5.350 | 5.420 | 5.420 | 4,708,800 |
| 2022-06-15 | 5.380 | 5.410 | 5.320 | 5.370 | 5.370 | 6,161,100 |
| 2022-06-14 | 5.270 | 5.450 | 5.270 | 5.400 | 5.400 | 6,636,901 |
| 2022-06-13 | 5.470 | 5.470 | 5.280 | 5.320 | 5.320 | 7,061,200 |
| 2022-06-10 | 5.450 | 5.500 | 5.410 | 5.470 | 5.470 | 4,693,044 |
| 2022-06-09 | 5.550 | 5.550 | 5.420 | 5.480 | 5.480 | 6,128,100 |
| 2022-06-08 | 5.730 | 5.780 | 5.420 | 5.510 | 5.510 | 9,407,212 |
| 2022-06-07 | 5.650 | 5.850 | 5.630 | 5.720 | 5.720 | 9,696,445 |
| 2022-06-06 | 5.690 | 5.890 | 5.570 | 5.690 | 5.690 | 12,999,425 |
| 2022-06-02 | 5.680 | 5.720 | 5.330 | 5.500 | 5.500 | 13,734,700 |
| 2022-06-01 | 5.820 | 5.840 | 5.620 | 5.680 | 5.680 | 9,916,834 |
| 2022-05-31 | 5.960 | 5.980 | 5.800 | 5.850 | 5.850 | 13,181,196 |
| 2022-05-30 | 5.690 | 6.050 | 5.660 | 5.960 | 5.960 | 19,444,712 |
| 2022-05-27 | 5.760 | 5.770 | 5.600 | 5.640 | 5.640 | 9,067,200 |
| 2022-05-26 | 5.700 | 5.740 | 5.600 | 5.710 | 5.710 | 10,194,900 |
| 2022-05-25 | 5.650 | 5.800 | 5.580 | 5.730 | 5.730 | 17,079,301 |
| 2022-05-24 | 5.930 | 6.110 | 5.700 | 5.700 | 5.700 | 22,294,612 |
| 2022-05-23 | 5.950 | 6.010 | 5.850 | 5.970 | 5.970 | 16,987,400 |
| 2022-05-20 | 6.030 | 6.150 | 5.880 | 5.970 | 5.970 | 24,545,649 |
| 2022-05-19 | 5.920 | 6.210 | 5.900 | 6.040 | 6.040 | 28,737,911 |
| 2022-05-18 | 5.870 | 6.240 | 5.690 | 6.000 | 6.000 | 34,972,058 |
| 2022-05-17 | 6.290 | 6.450 | 5.810 | 5.940 | 5.940 | 48,984,609 |
| 2022-05-16 | 5.880 | 6.450 | 5.870 | 6.450 | 6.450 | 58,229,392 |
| 2022-05-13 | 5.270 | 5.860 | 5.250 | 5.860 | 5.860 | 31,110,529 |
| 2022-05-12 | 5.400 | 5.720 | 5.240 | 5.330 | 5.330 | 27,812,728 |
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.