Citic Guoan Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.650 | 5.650 | 5.500 | 5.580 | 5.580 | 5,416,600 |
| 2025-10-24 | 5.750 | 5.750 | 5.610 | 5.630 | 5.630 | 5,510,600 |
| 2025-10-23 | 5.650 | 5.780 | 5.650 | 5.740 | 5.740 | 7,223,339 |
| 2025-10-22 | 5.570 | 5.700 | 5.570 | 5.620 | 5.620 | 6,191,201 |
| 2025-10-21 | 5.470 | 5.610 | 5.440 | 5.590 | 5.590 | 6,547,601 |
| 2025-10-20 | 5.500 | 5.550 | 5.450 | 5.480 | 5.480 | 4,856,800 |
| 2025-10-17 | 5.520 | 5.560 | 5.480 | 5.500 | 5.500 | 4,415,000 |
| 2025-10-16 | 5.500 | 5.570 | 5.470 | 5.530 | 5.530 | 4,433,900 |
| 2025-10-15 | 5.440 | 5.620 | 5.440 | 5.510 | 5.510 | 8,587,700 |
| 2025-10-14 | 5.410 | 5.560 | 5.350 | 5.470 | 5.470 | 9,984,600 |
| 2025-10-13 | 5.280 | 5.450 | 5.230 | 5.400 | 5.400 | 6,900,152 |
| 2025-10-10 | 5.590 | 5.590 | 5.420 | 5.440 | 5.440 | 6,354,700 |
| 2025-10-09 | 5.420 | 5.550 | 5.380 | 5.520 | 5.520 | 10,221,001 |
| 2025-09-30 | 5.370 | 5.430 | 5.320 | 5.390 | 5.390 | 4,799,600 |
| 2025-09-29 | 5.270 | 5.400 | 5.170 | 5.360 | 5.360 | 6,346,200 |
| 2025-09-26 | 5.200 | 5.510 | 5.170 | 5.270 | 5.270 | 9,076,089 |
| 2025-09-25 | 5.270 | 5.270 | 5.190 | 5.210 | 5.210 | 2,926,847 |
| 2025-09-24 | 5.240 | 5.330 | 5.200 | 5.270 | 5.270 | 5,381,752 |
| 2025-09-23 | 5.250 | 5.290 | 5.120 | 5.230 | 5.230 | 4,945,001 |
| 2025-09-22 | 5.280 | 5.360 | 5.250 | 5.270 | 5.270 | 4,108,658 |
| 2025-09-19 | 5.380 | 5.400 | 5.210 | 5.330 | 5.330 | 7,575,535 |
| 2025-09-18 | 5.440 | 5.490 | 5.340 | 5.350 | 5.350 | 7,959,501 |
| 2025-09-17 | 5.590 | 5.590 | 5.440 | 5.460 | 5.460 | 7,074,200 |
| 2025-09-16 | 5.450 | 5.590 | 5.410 | 5.590 | 5.590 | 5,579,900 |
| 2025-09-15 | 5.530 | 5.540 | 5.400 | 5.440 | 5.440 | 4,950,100 |
| 2025-09-12 | 5.570 | 5.630 | 5.520 | 5.530 | 5.530 | 4,658,700 |
| 2025-09-11 | 5.490 | 5.600 | 5.490 | 5.600 | 5.600 | 4,919,200 |
| 2025-09-10 | 5.510 | 5.550 | 5.460 | 5.520 | 5.520 | 4,228,981 |
| 2025-09-09 | 5.580 | 5.580 | 5.490 | 5.520 | 5.520 | 3,820,500 |
| 2025-09-08 | 5.520 | 5.600 | 5.470 | 5.580 | 5.580 | 4,673,066 |
| 2025-09-05 | 5.500 | 5.520 | 5.390 | 5.500 | 5.500 | 4,992,602 |
| 2025-09-04 | 5.490 | 5.550 | 5.450 | 5.520 | 5.520 | 5,180,366 |
| 2025-09-03 | 5.610 | 5.660 | 5.480 | 5.490 | 5.490 | 5,081,901 |
| 2025-09-02 | 5.640 | 5.690 | 5.550 | 5.610 | 5.610 | 6,281,901 |
| 2025-09-01 | 5.580 | 5.670 | 5.460 | 5.640 | 5.640 | 8,508,000 |
| 2025-08-29 | 5.610 | 5.750 | 5.580 | 5.640 | 5.640 | 10,093,800 |
| 2025-08-28 | 5.660 | 5.730 | 5.500 | 5.610 | 5.610 | 9,395,700 |
| 2025-08-27 | 5.800 | 5.800 | 5.670 | 5.670 | 5.670 | 6,568,200 |
| 2025-08-26 | 5.820 | 5.850 | 5.770 | 5.800 | 5.800 | 5,252,900 |
| 2025-08-25 | 5.770 | 5.860 | 5.740 | 5.830 | 5.830 | 7,050,933 |
| 2025-08-22 | 5.780 | 5.820 | 5.700 | 5.780 | 5.780 | 5,527,513 |
| 2025-08-21 | 5.750 | 5.810 | 5.730 | 5.800 | 5.800 | 7,120,101 |
| 2025-08-20 | 5.710 | 5.800 | 5.670 | 5.780 | 5.780 | 7,695,200 |
| 2025-08-19 | 5.650 | 5.730 | 5.620 | 5.720 | 5.720 | 6,084,000 |
| 2025-08-18 | 5.630 | 5.670 | 5.590 | 5.650 | 5.650 | 6,547,000 |
| 2025-08-15 | 5.610 | 5.660 | 5.580 | 5.620 | 5.620 | 6,600,300 |
| 2025-08-14 | 5.770 | 5.810 | 5.630 | 5.650 | 5.650 | 5,663,600 |
| 2025-08-13 | 5.830 | 5.830 | 5.740 | 5.770 | 5.770 | 5,320,139 |
| 2025-08-12 | 5.760 | 5.890 | 5.740 | 5.810 | 5.810 | 7,356,435 |
| 2025-08-11 | 5.730 | 5.790 | 5.720 | 5.760 | 5.760 | 5,296,719 |
| 2025-08-08 | 5.680 | 5.820 | 5.630 | 5.790 | 5.790 | 8,007,904 |
| 2025-08-07 | 5.640 | 5.690 | 5.620 | 5.660 | 5.660 | 3,682,800 |
| 2025-08-06 | 5.670 | 5.700 | 5.630 | 5.650 | 5.650 | 3,343,700 |
| 2025-08-05 | 5.630 | 5.690 | 5.560 | 5.670 | 5.670 | 3,306,500 |
| 2025-08-04 | 5.600 | 5.640 | 5.560 | 5.620 | 5.620 | 3,195,896 |
| 2025-08-01 | 5.680 | 5.700 | 5.580 | 5.600 | 5.600 | 4,196,500 |
| 2025-07-31 | 5.750 | 5.790 | 5.640 | 5.670 | 5.670 | 5,551,700 |
| 2025-07-30 | 5.670 | 5.780 | 5.660 | 5.770 | 5.770 | 5,354,401 |
| 2025-07-29 | 5.760 | 5.770 | 5.640 | 5.710 | 5.710 | 4,451,500 |
| 2025-07-28 | 5.760 | 5.780 | 5.710 | 5.760 | 5.760 | 3,873,052 |
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.