Citic Guoan Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.060 | 4.090 | 4.040 | 4.070 | 4.070 | 3,387,000 |
| 2022-02-08 | 4.040 | 4.130 | 4.010 | 4.090 | 4.090 | 4,541,028 |
| 2022-02-07 | 4.010 | 4.080 | 3.990 | 4.020 | 4.020 | 4,203,860 |
| 2022-01-28 | 4.080 | 4.080 | 3.910 | 3.980 | 3.980 | 11,400,900 |
| 2022-01-27 | 4.110 | 4.320 | 4.090 | 4.120 | 4.120 | 5,266,201 |
| 2022-01-26 | 3.970 | 4.150 | 3.970 | 4.120 | 4.120 | 4,374,336 |
| 2022-01-25 | 4.150 | 4.150 | 3.950 | 3.950 | 3.950 | 6,787,300 |
| 2022-01-24 | 4.140 | 4.190 | 4.120 | 4.160 | 4.160 | 2,136,300 |
| 2022-01-21 | 4.170 | 4.190 | 4.130 | 4.160 | 4.160 | 3,037,061 |
| 2022-01-20 | 4.250 | 4.250 | 4.150 | 4.180 | 4.180 | 3,475,000 |
| 2022-01-19 | 4.220 | 4.250 | 4.170 | 4.250 | 4.250 | 4,528,000 |
| 2022-01-18 | 4.220 | 4.270 | 4.190 | 4.240 | 4.240 | 3,753,800 |
| 2022-01-17 | 4.190 | 4.270 | 4.180 | 4.250 | 4.250 | 3,876,622 |
| 2022-01-14 | 4.270 | 4.340 | 4.200 | 4.200 | 4.200 | 5,359,500 |
| 2022-01-13 | 4.260 | 4.350 | 4.250 | 4.290 | 4.290 | 5,135,860 |
| 2022-01-12 | 4.180 | 4.370 | 4.160 | 4.320 | 4.320 | 6,938,304 |
| 2022-01-11 | 4.140 | 4.210 | 4.130 | 4.190 | 4.190 | 4,469,100 |
| 2022-01-10 | 4.080 | 4.120 | 4.060 | 4.110 | 4.110 | 2,244,500 |
| 2022-01-07 | 4.150 | 4.160 | 4.060 | 4.100 | 4.100 | 4,350,100 |
| 2022-01-06 | 4.210 | 4.210 | 4.130 | 4.150 | 4.150 | 2,865,000 |
| 2022-01-05 | 4.120 | 4.200 | 4.110 | 4.170 | 4.170 | 4,510,286 |
| 2022-01-04 | 4.100 | 4.200 | 4.050 | 4.140 | 4.140 | 10,014,600 |
| 2021-12-31 | 3.970 | 4.040 | 3.950 | 4.000 | 4.000 | 2,930,500 |
| 2021-12-30 | 3.950 | 3.990 | 3.930 | 3.990 | 3.990 | 3,057,326 |
| 2021-12-29 | 4.000 | 4.080 | 3.970 | 3.970 | 3.970 | 4,526,842 |
| 2021-12-28 | 3.930 | 3.930 | 3.880 | 3.920 | 3.920 | 2,224,624 |
| 2021-12-27 | 3.940 | 3.980 | 3.900 | 3.920 | 3.920 | 1,677,750 |
| 2021-12-24 | 3.980 | 4.010 | 3.910 | 3.930 | 3.930 | 3,679,000 |
| 2021-12-23 | 4.010 | 4.070 | 3.980 | 3.990 | 3.990 | 2,445,004 |
| 2021-12-22 | 3.920 | 4.080 | 3.900 | 4.020 | 4.020 | 4,857,900 |
| 2021-12-21 | 3.930 | 3.940 | 3.860 | 3.930 | 3.930 | 3,903,502 |
| 2021-12-20 | 3.950 | 3.960 | 3.920 | 3.940 | 3.940 | 4,038,501 |
| 2021-12-17 | 3.970 | 4.000 | 3.950 | 3.970 | 3.970 | 2,421,600 |
| 2021-12-16 | 4.020 | 4.060 | 3.920 | 3.970 | 3.970 | 4,456,323 |
| 2021-12-15 | 4.100 | 4.180 | 4.020 | 4.040 | 4.040 | 4,641,491 |
| 2021-12-14 | 4.100 | 4.120 | 4.040 | 4.080 | 4.080 | 2,637,502 |
| 2021-12-13 | 4.080 | 4.130 | 4.050 | 4.090 | 4.090 | 3,260,501 |
| 2021-12-10 | 4.110 | 4.130 | 4.060 | 4.080 | 4.080 | 3,772,801 |
| 2021-12-09 | 4.080 | 4.180 | 4.080 | 4.140 | 4.140 | 4,616,501 |
| 2021-12-08 | 4.090 | 4.170 | 4.070 | 4.130 | 4.130 | 3,829,200 |
| 2021-12-07 | 4.150 | 4.180 | 4.050 | 4.100 | 4.100 | 5,819,621 |
| 2021-12-06 | 4.250 | 4.260 | 4.110 | 4.120 | 4.120 | 6,916,800 |
| 2021-12-03 | 4.250 | 4.280 | 4.220 | 4.240 | 4.240 | 5,074,801 |
| 2021-12-02 | 4.220 | 4.320 | 4.200 | 4.240 | 4.240 | 7,250,501 |
| 2021-12-01 | 4.190 | 4.270 | 4.160 | 4.240 | 4.240 | 4,431,700 |
| 2021-11-30 | 4.300 | 4.320 | 4.160 | 4.190 | 4.190 | 4,771,100 |
| 2021-11-29 | 4.170 | 4.310 | 4.110 | 4.270 | 4.270 | 5,446,410 |
| 2021-11-26 | 4.200 | 4.260 | 4.180 | 4.230 | 4.230 | 3,340,900 |
| 2021-11-25 | 4.220 | 4.280 | 4.170 | 4.180 | 4.180 | 5,002,500 |
| 2021-11-24 | 4.130 | 4.320 | 4.120 | 4.240 | 4.240 | 5,817,010 |
| 2021-11-23 | 4.110 | 4.200 | 4.110 | 4.160 | 4.160 | 3,902,600 |
| 2021-11-22 | 4.140 | 4.180 | 4.020 | 4.110 | 4.110 | 5,882,801 |
| 2021-11-19 | 4.330 | 4.370 | 4.170 | 4.180 | 4.180 | 5,893,700 |
| 2021-11-18 | 4.170 | 4.320 | 4.150 | 4.270 | 4.270 | 7,349,338 |
| 2021-11-17 | 4.140 | 4.210 | 4.030 | 4.180 | 4.180 | 6,652,600 |
| 2021-11-16 | 4.120 | 4.270 | 4.100 | 4.140 | 4.140 | 9,335,300 |
| 2021-11-15 | 4.110 | 4.230 | 4.030 | 4.160 | 4.160 | 9,492,531 |
| 2021-11-12 | 4.510 | 4.510 | 4.180 | 4.180 | 4.180 | 18,843,539 |
| 2021-11-11 | 4.190 | 4.400 | 4.150 | 4.400 | 4.400 | 15,173,802 |
| 2021-11-10 | 4.020 | 4.230 | 3.980 | 4.190 | 4.190 | 13,667,704 |
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.