Citic Guoan Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6.420 | 6.530 | 6.410 | 6.520 | 6.520 | 5,096,172 |
| 2026-04-22 | 6.520 | 6.560 | 6.440 | 6.480 | 6.480 | 5,125,901 |
| 2026-04-21 | 6.600 | 6.640 | 6.520 | 6.550 | 6.550 | 3,700,600 |
| 2026-04-20 | 6.690 | 6.720 | 6.520 | 6.590 | 6.590 | 7,082,000 |
| 2026-04-17 | 6.820 | 6.870 | 6.620 | 6.680 | 6.680 | 8,716,300 |
| 2026-04-16 | 6.850 | 6.880 | 6.740 | 6.870 | 6.870 | 5,484,800 |
| 2026-04-15 | 6.900 | 6.900 | 6.780 | 6.820 | 6.820 | 5,321,800 |
| 2026-04-14 | 6.890 | 6.930 | 6.780 | 6.910 | 6.910 | 8,003,900 |
| 2026-04-13 | 6.770 | 6.840 | 6.680 | 6.810 | 6.810 | 5,078,400 |
| 2026-04-10 | 6.690 | 6.830 | 6.660 | 6.710 | 6.710 | 5,786,774 |
| 2026-04-09 | 6.830 | 6.850 | 6.640 | 6.660 | 6.660 | 6,124,500 |
| 2026-04-08 | 6.850 | 6.880 | 6.770 | 6.830 | 6.830 | 5,500,200 |
| 2026-04-07 | 6.800 | 6.800 | 6.660 | 6.750 | 6.750 | 3,443,800 |
| 2026-04-03 | 6.960 | 6.960 | 6.690 | 6.740 | 6.740 | 5,685,200 |
| 2026-04-02 | 7.000 | 7.060 | 6.890 | 6.930 | 6.930 | 4,622,201 |
| 2026-04-01 | 7.100 | 7.100 | 6.980 | 7.030 | 7.030 | 4,595,200 |
| 2026-03-31 | 7.140 | 7.220 | 6.950 | 6.970 | 6.970 | 7,604,100 |
| 2026-03-30 | 7.040 | 7.100 | 7.010 | 7.090 | 7.090 | 4,346,000 |
| 2026-03-27 | 7.060 | 7.120 | 7.010 | 7.100 | 7.100 | 5,554,001 |
| 2026-03-26 | 7.040 | 7.120 | 6.960 | 7.050 | 7.050 | 5,042,600 |
| 2026-03-25 | 6.900 | 7.050 | 6.820 | 7.040 | 7.040 | 6,959,200 |
| 2026-03-24 | 6.580 | 6.910 | 6.470 | 6.910 | 6.910 | 12,211,100 |
| 2026-03-23 | 6.910 | 6.910 | 6.410 | 6.460 | 6.460 | 11,154,800 |
| 2026-03-20 | 7.090 | 7.180 | 6.930 | 6.970 | 6.970 | 6,984,200 |
| 2026-03-19 | 7.050 | 7.120 | 6.940 | 7.070 | 7.070 | 7,673,101 |
| 2026-03-18 | 7.040 | 7.100 | 6.950 | 7.080 | 7.080 | 6,814,151 |
| 2026-03-17 | 7.060 | 7.140 | 7.040 | 7.060 | 7.060 | 5,176,200 |
| 2026-03-16 | 6.970 | 7.090 | 6.970 | 7.090 | 7.090 | 6,090,100 |
| 2026-03-13 | 7.120 | 7.220 | 6.980 | 7.010 | 7.010 | 7,437,500 |
| 2026-03-12 | 7.220 | 7.280 | 7.100 | 7.120 | 7.120 | 7,008,900 |
| 2026-03-11 | 7.180 | 7.290 | 7.100 | 7.230 | 7.230 | 10,090,295 |
| 2026-03-10 | 7.010 | 7.140 | 6.970 | 7.140 | 7.140 | 7,193,736 |
| 2026-03-09 | 7.070 | 7.100 | 6.950 | 7.000 | 7.000 | 9,898,201 |
| 2026-03-06 | 7.010 | 7.220 | 6.980 | 7.190 | 7.190 | 11,196,980 |
| 2026-03-05 | 7.060 | 7.160 | 6.940 | 7.010 | 7.010 | 11,871,255 |
| 2026-03-04 | 6.840 | 6.990 | 6.710 | 6.960 | 6.960 | 9,658,800 |
| 2026-03-03 | 6.690 | 7.050 | 6.640 | 6.890 | 6.890 | 18,528,184 |
| 2026-03-02 | 6.810 | 6.830 | 6.610 | 6.690 | 6.690 | 10,724,930 |
| 2026-02-27 | 6.790 | 6.880 | 6.740 | 6.870 | 6.870 | 9,488,400 |
| 2026-02-26 | 6.900 | 7.010 | 6.720 | 6.790 | 6.790 | 9,422,900 |
| 2026-02-25 | 6.840 | 6.900 | 6.760 | 6.870 | 6.870 | 8,356,700 |
| 2026-02-24 | 6.770 | 6.900 | 6.660 | 6.830 | 6.830 | 12,071,200 |
| 2026-02-13 | 6.780 | 6.850 | 6.700 | 6.720 | 6.720 | 10,367,500 |
| 2026-02-12 | 6.890 | 6.900 | 6.660 | 6.710 | 6.710 | 15,973,366 |
| 2026-02-11 | 7.160 | 7.160 | 6.830 | 6.910 | 6.910 | 16,010,966 |
| 2026-02-10 | 7.200 | 7.220 | 7.000 | 7.070 | 7.070 | 19,201,466 |
| 2026-02-09 | 7.200 | 7.380 | 7.130 | 7.320 | 7.320 | 29,484,595 |
| 2026-02-06 | 7.620 | 7.640 | 7.060 | 7.240 | 7.240 | 45,380,895 |
| 2026-02-05 | 6.840 | 7.720 | 6.840 | 7.720 | 7.720 | 36,214,966 |
| 2026-02-04 | 7.430 | 7.510 | 6.900 | 7.020 | 7.020 | 35,658,800 |
| 2026-02-03 | 7.370 | 7.900 | 7.370 | 7.480 | 7.480 | 48,059,594 |
| 2026-02-02 | 6.920 | 8.010 | 6.770 | 7.850 | 7.850 | 63,634,046 |
| 2026-01-30 | 7.280 | 7.280 | 7.130 | 7.280 | 7.280 | 19,974,300 |
| 2026-01-29 | 6.620 | 6.620 | 6.460 | 6.620 | 6.620 | 13,385,700 |
| 2026-01-28 | 6.040 | 6.040 | 5.890 | 6.020 | 6.020 | 6,036,500 |
| 2026-01-27 | 6.160 | 6.180 | 5.960 | 6.040 | 6.040 | 7,446,080 |
| 2026-01-26 | 6.370 | 6.380 | 6.100 | 6.170 | 6.170 | 8,169,115 |
| 2026-01-23 | 6.310 | 6.350 | 6.220 | 6.340 | 6.340 | 8,731,900 |
| 2026-01-22 | 5.920 | 6.310 | 5.900 | 6.250 | 6.250 | 15,615,974 |
| 2026-01-21 | 5.840 | 5.970 | 5.830 | 5.920 | 5.920 | 6,903,075 |
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.