Citic Guoan Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.970 | 4.030 | 3.920 | 4.010 | 4.010 | 4,385,700 |
| 2026-07-21 | 4.110 | 4.220 | 3.980 | 4.010 | 4.010 | 6,550,800 |
| 2026-07-20 | 4.200 | 4.410 | 4.150 | 4.180 | 4.180 | 7,244,200 |
| 2026-07-17 | 4.400 | 4.520 | 4.250 | 4.260 | 4.260 | 5,926,700 |
| 2026-07-16 | 4.440 | 4.640 | 4.400 | 4.480 | 4.480 | 5,619,300 |
| 2026-07-15 | 4.260 | 4.530 | 4.200 | 4.450 | 4.450 | 7,580,800 |
| 2026-07-14 | 4.390 | 4.390 | 4.060 | 4.260 | 4.260 | 8,271,300 |
| 2026-07-13 | 4.320 | 4.490 | 4.260 | 4.400 | 4.400 | 6,479,700 |
| 2026-07-10 | 4.120 | 4.370 | 4.040 | 4.320 | 4.320 | 7,357,400 |
| 2026-07-09 | 4.220 | 4.260 | 4.040 | 4.100 | 4.100 | 6,125,700 |
| 2026-07-08 | 4.170 | 4.320 | 4.100 | 4.240 | 4.240 | 6,813,778 |
| 2026-07-07 | 4.480 | 4.480 | 4.120 | 4.130 | 4.130 | 10,395,900 |
| 2026-07-06 | 4.410 | 4.640 | 4.370 | 4.580 | 4.580 | 16,539,600 |
| 2026-07-03 | 4.150 | 4.240 | 4.140 | 4.240 | 4.240 | 1,324,800 |
| 2026-07-02 | 3.800 | 4.040 | 3.800 | 4.040 | 4.040 | 3,961,301 |
| 2026-07-01 | 3.750 | 3.990 | 3.720 | 3.850 | 3.850 | 4,968,500 |
| 2026-06-30 | 3.810 | 3.910 | 3.740 | 3.800 | 3.800 | 2,785,400 |
| 2026-06-29 | 3.760 | 3.870 | 3.600 | 3.830 | 3.830 | 4,718,800 |
| 2026-06-26 | 3.810 | 3.820 | 3.620 | 3.760 | 3.760 | 8,177,700 |
| 2026-06-25 | 4.020 | 4.020 | 3.810 | 3.810 | 3.810 | 6,701,891 |
| 2026-06-24 | 4.120 | 4.120 | 4.000 | 4.010 | 4.010 | 3,515,600 |
| 2026-06-23 | 4.100 | 4.230 | 4.080 | 4.140 | 4.140 | 2,800,800 |
| 2026-06-22 | 4.050 | 4.150 | 3.950 | 4.130 | 4.130 | 5,154,988 |
| 2026-06-18 | 4.140 | 4.240 | 3.930 | 4.020 | 4.020 | 7,759,500 |
| 2026-06-17 | 4.300 | 4.330 | 4.090 | 4.100 | 4.100 | 5,276,200 |
| 2026-06-16 | 4.290 | 4.300 | 4.150 | 4.300 | 4.300 | 4,190,858 |
| 2026-06-15 | 4.270 | 4.340 | 4.230 | 4.300 | 4.300 | 4,052,700 |
| 2026-06-12 | 4.490 | 4.490 | 4.270 | 4.270 | 4.270 | 7,980,500 |
| 2026-06-11 | 4.800 | 4.800 | 4.490 | 4.490 | 4.490 | 5,570,800 |
| 2026-06-10 | 4.700 | 4.890 | 4.680 | 4.730 | 4.730 | 3,185,000 |
| 2026-06-09 | 4.750 | 4.760 | 4.610 | 4.660 | 4.660 | 2,548,700 |
| 2026-06-08 | 4.650 | 4.740 | 4.640 | 4.730 | 4.730 | 2,199,100 |
| 2026-06-05 | 4.820 | 4.820 | 4.720 | 4.740 | 4.740 | 3,193,400 |
| 2026-06-04 | 4.910 | 4.930 | 4.810 | 4.830 | 4.830 | 3,136,600 |
| 2026-06-03 | 5.100 | 5.100 | 4.900 | 4.920 | 4.920 | 5,266,600 |
| 2026-06-02 | 5.030 | 5.150 | 4.950 | 5.110 | 5.110 | 4,860,600 |
| 2026-06-01 | 4.810 | 5.070 | 4.780 | 5.030 | 5.030 | 5,815,900 |
| 2026-05-29 | 5.020 | 5.020 | 4.820 | 4.840 | 4.840 | 4,457,900 |
| 2026-05-28 | 4.890 | 4.970 | 4.840 | 4.970 | 4.970 | 3,290,600 |
| 2026-05-27 | 4.920 | 4.940 | 4.790 | 4.890 | 4.890 | 3,890,500 |
| 2026-05-26 | 4.970 | 5.050 | 4.880 | 4.890 | 4.890 | 4,700,000 |
| 2026-05-25 | 4.910 | 4.960 | 4.770 | 4.960 | 4.960 | 4,489,965 |
| 2026-05-22 | 5.040 | 5.040 | 4.880 | 4.910 | 4.910 | 5,252,700 |
| 2026-05-21 | 4.980 | 5.180 | 4.960 | 5.000 | 5.000 | 8,791,500 |
| 2026-05-20 | 4.900 | 5.170 | 4.900 | 5.100 | 5.100 | 13,066,065 |
| 2026-05-19 | 4.830 | 4.920 | 4.770 | 4.920 | 4.920 | 4,064,340 |
| 2026-05-18 | 4.660 | 4.860 | 4.650 | 4.830 | 4.830 | 5,759,887 |
| 2026-05-15 | 4.780 | 4.800 | 4.640 | 4.660 | 4.660 | 9,597,182 |
| 2026-05-14 | 5.180 | 5.180 | 4.880 | 4.880 | 4.880 | 10,617,100 |
| 2026-05-13 | 5.100 | 5.220 | 5.010 | 5.140 | 5.140 | 11,330,710 |
| 2026-05-12 | 4.820 | 5.000 | 4.770 | 5.000 | 5.000 | 11,105,540 |
| 2026-05-11 | 4.850 | 4.920 | 4.650 | 4.760 | 4.760 | 13,845,996 |
| 2026-05-08 | 4.800 | 4.940 | 4.610 | 4.860 | 4.860 | 19,121,041 |
| 2026-05-07 | 4.940 | 4.940 | 4.830 | 4.830 | 4.830 | 13,208,305 |
| 2026-05-06 | 5.080 | 5.180 | 5.080 | 5.080 | 5.080 | 15,207,900 |
| 2026-04-30 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1,651,200 |
| 2026-04-29 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 477,700 |
| 2026-04-28 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 0 |
| 2026-04-27 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 2,013,900 |
| 2026-04-24 | 6.490 | 6.610 | 6.450 | 6.590 | 6.590 | 4,406,100 |
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.