Citic Guoan Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2022-05-10 | 4.960 | 5.240 | 4.950 | 5.200 | 5.200 | 5,415,600 |
| 2022-05-09 | 4.900 | 5.040 | 4.870 | 5.010 | 5.010 | 3,620,700 |
| 2022-05-06 | 4.880 | 4.980 | 4.820 | 4.910 | 4.910 | 3,271,401 |
| 2022-05-05 | 4.860 | 5.060 | 4.860 | 4.930 | 4.930 | 4,344,242 |
| 2022-04-29 | 4.700 | 4.960 | 4.670 | 4.930 | 4.930 | 5,823,800 |
| 2022-04-28 | 4.630 | 4.870 | 4.570 | 4.730 | 4.730 | 5,550,100 |
| 2022-04-27 | 4.870 | 4.870 | 4.640 | 4.640 | 4.640 | 8,824,301 |
| 2022-04-26 | 4.880 | 5.060 | 4.800 | 4.880 | 4.880 | 7,241,702 |
| 2022-04-25 | 5.100 | 5.180 | 4.860 | 4.860 | 4.860 | 8,870,600 |
| 2022-04-22 | 4.990 | 5.170 | 4.920 | 5.120 | 5.120 | 11,885,701 |
| 2022-04-21 | 5.390 | 5.390 | 5.180 | 5.180 | 5.180 | 15,622,912 |
| 2022-04-20 | 5.280 | 5.500 | 5.200 | 5.450 | 5.450 | 14,945,413 |
| 2022-04-19 | 5.300 | 5.370 | 5.210 | 5.240 | 5.240 | 6,662,701 |
| 2022-04-18 | 5.160 | 5.350 | 5.140 | 5.350 | 5.350 | 6,405,520 |
| 2022-04-15 | 5.090 | 5.300 | 5.050 | 5.180 | 5.180 | 9,240,376 |
| 2022-04-14 | 5.220 | 5.340 | 5.050 | 5.080 | 5.080 | 13,314,500 |
| 2022-04-13 | 5.400 | 5.580 | 5.210 | 5.270 | 5.270 | 13,289,200 |
| 2022-04-12 | 5.140 | 5.390 | 5.040 | 5.390 | 5.390 | 13,540,332 |
| 2022-04-11 | 5.330 | 5.410 | 5.120 | 5.130 | 5.130 | 19,324,900 |
| 2022-04-08 | 4.870 | 5.150 | 4.860 | 5.150 | 5.150 | 7,416,200 |
| 2022-04-07 | 4.840 | 5.020 | 4.800 | 4.900 | 4.900 | 5,440,900 |
| 2022-04-06 | 4.900 | 4.920 | 4.750 | 4.870 | 4.870 | 5,017,993 |
| 2022-04-01 | 4.770 | 4.850 | 4.750 | 4.840 | 4.840 | 4,299,300 |
| 2022-03-31 | 4.690 | 4.940 | 4.690 | 4.760 | 4.760 | 7,363,921 |
| 2022-03-30 | 4.680 | 4.740 | 4.610 | 4.740 | 4.740 | 4,485,300 |
| 2022-03-29 | 4.710 | 4.830 | 4.590 | 4.660 | 4.660 | 6,466,500 |
| 2022-03-28 | 4.760 | 4.970 | 4.660 | 4.760 | 4.760 | 11,413,700 |
| 2022-03-25 | 4.760 | 5.040 | 4.710 | 4.860 | 4.860 | 18,776,826 |
| 2022-03-24 | 4.700 | 4.800 | 4.610 | 4.800 | 4.800 | 15,255,360 |
| 2022-03-23 | 4.360 | 4.570 | 4.350 | 4.570 | 4.570 | 12,338,101 |
| 2022-03-22 | 4.270 | 4.380 | 4.270 | 4.350 | 4.350 | 4,953,100 |
| 2022-03-21 | 4.260 | 4.320 | 4.260 | 4.290 | 4.290 | 1,910,800 |
| 2022-03-18 | 4.210 | 4.310 | 4.210 | 4.290 | 4.290 | 5,354,738 |
| 2022-03-17 | 4.170 | 4.250 | 4.170 | 4.230 | 4.230 | 2,882,200 |
| 2022-03-16 | 4.150 | 4.190 | 4.070 | 4.170 | 4.170 | 3,385,363 |
| 2022-03-15 | 4.260 | 4.270 | 4.080 | 4.130 | 4.130 | 5,788,365 |
| 2022-03-14 | 4.290 | 4.310 | 4.250 | 4.280 | 4.280 | 3,096,303 |
| 2022-03-11 | 4.290 | 4.340 | 4.220 | 4.320 | 4.320 | 4,912,602 |
| 2022-03-10 | 4.230 | 4.340 | 4.220 | 4.300 | 4.300 | 4,868,401 |
| 2022-03-09 | 4.250 | 4.290 | 4.040 | 4.220 | 4.220 | 7,357,359 |
| 2022-03-08 | 4.290 | 4.320 | 4.200 | 4.250 | 4.250 | 5,320,000 |
| 2022-03-07 | 4.300 | 4.350 | 4.270 | 4.310 | 4.310 | 6,671,442 |
| 2022-03-04 | 4.250 | 4.380 | 4.210 | 4.300 | 4.300 | 6,003,100 |
| 2022-03-03 | 4.250 | 4.290 | 4.230 | 4.260 | 4.260 | 5,619,793 |
| 2022-03-02 | 4.200 | 4.350 | 4.200 | 4.280 | 4.280 | 4,785,093 |
| 2022-03-01 | 4.200 | 4.260 | 4.190 | 4.220 | 4.220 | 2,849,000 |
| 2022-02-28 | 4.200 | 4.230 | 4.160 | 4.220 | 4.220 | 2,344,000 |
| 2022-02-25 | 4.160 | 4.250 | 4.160 | 4.220 | 4.220 | 3,802,152 |
| 2022-02-24 | 4.240 | 4.250 | 4.050 | 4.180 | 4.180 | 8,360,600 |
| 2022-02-23 | 4.230 | 4.270 | 4.230 | 4.240 | 4.240 | 2,978,600 |
| 2022-02-22 | 4.220 | 4.270 | 4.220 | 4.250 | 4.250 | 3,189,600 |
| 2022-02-21 | 4.260 | 4.390 | 4.230 | 4.270 | 4.270 | 6,519,546 |
| 2022-02-18 | 4.160 | 4.230 | 4.150 | 4.220 | 4.220 | 3,369,784 |
| 2022-02-17 | 4.160 | 4.220 | 4.120 | 4.160 | 4.160 | 3,375,484 |
| 2022-02-16 | 4.080 | 4.240 | 4.060 | 4.160 | 4.160 | 5,943,742 |
| 2022-02-15 | 4.090 | 4.110 | 4.060 | 4.100 | 4.100 | 3,219,544 |
| 2022-02-14 | 4.090 | 4.110 | 4.070 | 4.100 | 4.100 | 2,728,146 |
| 2022-02-11 | 4.100 | 4.100 | 4.060 | 4.100 | 4.100 | 3,223,761 |
| 2022-02-10 | 4.060 | 4.130 | 4.040 | 4.100 | 4.100 | 3,406,400 |
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.