Citic Guoan Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.890 | 5.900 | 5.830 | 5.870 | 5.870 | 5,743,000 |
| 2026-01-19 | 5.740 | 5.940 | 5.730 | 5.900 | 5.900 | 9,998,701 |
| 2026-01-16 | 5.680 | 5.820 | 5.610 | 5.780 | 5.780 | 8,142,280 |
| 2026-01-15 | 5.660 | 5.750 | 5.590 | 5.680 | 5.680 | 6,297,600 |
| 2026-01-14 | 5.700 | 5.750 | 5.600 | 5.670 | 5.670 | 10,889,047 |
| 2026-01-13 | 5.560 | 5.840 | 5.500 | 5.700 | 5.700 | 13,773,185 |
| 2026-01-12 | 5.300 | 5.500 | 5.290 | 5.500 | 5.500 | 8,805,300 |
| 2026-01-09 | 5.270 | 5.330 | 5.230 | 5.310 | 5.310 | 6,559,300 |
| 2026-01-08 | 5.270 | 5.290 | 5.240 | 5.270 | 5.270 | 4,333,900 |
| 2026-01-07 | 5.290 | 5.310 | 5.240 | 5.280 | 5.280 | 4,170,017 |
| 2026-01-06 | 5.310 | 5.310 | 5.260 | 5.280 | 5.280 | 3,777,100 |
| 2026-01-05 | 5.260 | 5.330 | 5.260 | 5.300 | 5.300 | 3,832,906 |
| 2025-12-31 | 5.200 | 5.270 | 5.170 | 5.250 | 5.250 | 2,962,118 |
| 2025-12-30 | 5.210 | 5.280 | 5.170 | 5.210 | 5.210 | 3,477,400 |
| 2025-12-29 | 5.310 | 5.310 | 5.210 | 5.220 | 5.220 | 6,161,600 |
| 2025-12-26 | 5.340 | 5.360 | 5.300 | 5.330 | 5.330 | 3,945,200 |
| 2025-12-25 | 5.540 | 5.540 | 5.320 | 5.350 | 5.350 | 6,150,700 |
| 2025-12-24 | 5.380 | 5.430 | 5.360 | 5.380 | 5.380 | 3,245,002 |
| 2025-12-23 | 5.460 | 5.460 | 5.360 | 5.370 | 5.370 | 5,605,402 |
| 2025-12-22 | 5.480 | 5.520 | 5.440 | 5.460 | 5.460 | 3,879,500 |
| 2025-12-19 | 5.390 | 5.520 | 5.390 | 5.510 | 5.510 | 5,449,400 |
| 2025-12-18 | 5.350 | 5.470 | 5.350 | 5.420 | 5.420 | 5,135,300 |
| 2025-12-17 | 5.340 | 5.390 | 5.290 | 5.350 | 5.350 | 4,802,900 |
| 2025-12-16 | 5.400 | 5.460 | 5.340 | 5.370 | 5.370 | 4,800,100 |
| 2025-12-15 | 5.400 | 5.440 | 5.370 | 5.410 | 5.410 | 3,075,100 |
| 2025-12-12 | 5.440 | 5.510 | 5.370 | 5.400 | 5.400 | 7,237,717 |
| 2025-12-11 | 5.440 | 5.610 | 5.430 | 5.470 | 5.470 | 9,159,900 |
| 2025-12-10 | 5.430 | 5.500 | 5.430 | 5.470 | 5.470 | 3,424,300 |
| 2025-12-09 | 5.500 | 5.540 | 5.420 | 5.490 | 5.490 | 3,975,663 |
| 2025-12-08 | 5.590 | 5.590 | 5.510 | 5.520 | 5.520 | 3,796,463 |
| 2025-12-05 | 5.480 | 5.600 | 5.430 | 5.580 | 5.580 | 5,703,800 |
| 2025-12-04 | 5.620 | 5.650 | 5.460 | 5.480 | 5.480 | 6,494,400 |
| 2025-12-03 | 5.710 | 5.730 | 5.610 | 5.650 | 5.650 | 3,536,394 |
| 2025-12-02 | 5.700 | 5.730 | 5.640 | 5.700 | 5.700 | 3,478,321 |
| 2025-12-01 | 5.720 | 5.780 | 5.680 | 5.690 | 5.690 | 3,022,800 |
| 2025-11-28 | 5.660 | 5.700 | 5.590 | 5.700 | 5.700 | 3,449,300 |
| 2025-11-27 | 5.670 | 5.700 | 5.600 | 5.650 | 5.650 | 4,364,000 |
| 2025-11-26 | 5.740 | 5.800 | 5.640 | 5.650 | 5.650 | 4,984,400 |
| 2025-11-25 | 5.700 | 5.760 | 5.690 | 5.720 | 5.720 | 4,117,300 |
| 2025-11-24 | 5.700 | 5.760 | 5.630 | 5.720 | 5.720 | 5,694,400 |
| 2025-11-21 | 5.690 | 5.820 | 5.610 | 5.630 | 5.630 | 6,719,700 |
| 2025-11-20 | 5.860 | 5.860 | 5.690 | 5.740 | 5.740 | 4,180,320 |
| 2025-11-19 | 5.840 | 5.910 | 5.700 | 5.760 | 5.760 | 6,427,100 |
| 2025-11-18 | 5.960 | 5.970 | 5.800 | 5.880 | 5.880 | 5,005,734 |
| 2025-11-17 | 5.990 | 6.000 | 5.880 | 5.930 | 5.930 | 5,477,500 |
| 2025-11-14 | 5.920 | 6.060 | 5.920 | 5.960 | 5.960 | 8,646,900 |
| 2025-11-13 | 5.820 | 5.980 | 5.760 | 5.960 | 5.960 | 9,670,034 |
| 2025-11-12 | 5.720 | 5.980 | 5.720 | 5.820 | 5.820 | 12,410,500 |
| 2025-11-11 | 5.730 | 5.760 | 5.700 | 5.740 | 5.740 | 3,491,277 |
| 2025-11-10 | 5.670 | 5.740 | 5.650 | 5.730 | 5.730 | 4,328,800 |
| 2025-11-07 | 5.690 | 5.740 | 5.660 | 5.690 | 5.690 | 3,870,277 |
| 2025-11-06 | 5.700 | 5.720 | 5.650 | 5.700 | 5.700 | 4,529,200 |
| 2025-11-05 | 5.730 | 5.800 | 5.710 | 5.710 | 5.710 | 5,275,611 |
| 2025-11-04 | 5.680 | 5.760 | 5.630 | 5.740 | 5.740 | 9,016,100 |
| 2025-11-03 | 5.470 | 5.780 | 5.460 | 5.710 | 5.710 | 13,130,500 |
| 2025-10-31 | 5.480 | 5.480 | 5.380 | 5.430 | 5.430 | 5,174,300 |
| 2025-10-30 | 5.440 | 5.510 | 5.440 | 5.440 | 5.440 | 4,597,600 |
| 2025-10-29 | 5.570 | 5.570 | 5.440 | 5.470 | 5.470 | 4,774,800 |
| 2025-10-28 | 5.540 | 5.610 | 5.530 | 5.560 | 5.560 | 3,443,400 |
| 2025-10-27 | 5.650 | 5.650 | 5.500 | 5.580 | 5.580 | 5,416,600 |
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.