Citic Guoan Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.820 | 5.850 | 5.750 | 5.770 | 5.770 | 3,331,505 |
| 2025-07-24 | 5.770 | 5.830 | 5.750 | 5.830 | 5.830 | 4,014,800 |
| 2025-07-23 | 5.800 | 5.820 | 5.750 | 5.770 | 5.770 | 3,793,400 |
| 2025-07-22 | 5.730 | 5.840 | 5.730 | 5.800 | 5.800 | 4,781,301 |
| 2025-07-21 | 5.680 | 5.760 | 5.630 | 5.750 | 5.750 | 4,707,700 |
| 2025-07-18 | 5.650 | 5.700 | 5.630 | 5.680 | 5.680 | 4,051,700 |
| 2025-07-17 | 5.650 | 5.770 | 5.640 | 5.660 | 5.660 | 4,981,000 |
| 2025-07-16 | 5.620 | 5.670 | 5.580 | 5.670 | 5.670 | 4,359,100 |
| 2025-07-15 | 5.710 | 5.720 | 5.560 | 5.600 | 5.600 | 5,711,502 |
| 2025-07-14 | 5.700 | 5.720 | 5.660 | 5.710 | 5.710 | 3,067,200 |
| 2025-07-11 | 5.630 | 5.710 | 5.610 | 5.700 | 5.700 | 5,852,301 |
| 2025-07-10 | 5.580 | 5.640 | 5.560 | 5.640 | 5.640 | 2,753,520 |
| 2025-07-09 | 5.600 | 5.650 | 5.570 | 5.600 | 5.600 | 4,774,700 |
| 2025-07-08 | 5.550 | 5.610 | 5.530 | 5.590 | 5.590 | 5,025,168 |
| 2025-07-07 | 5.660 | 5.670 | 5.420 | 5.550 | 5.550 | 8,572,362 |
| 2025-07-04 | 5.580 | 5.720 | 5.540 | 5.670 | 5.670 | 10,897,596 |
| 2025-07-03 | 5.590 | 5.610 | 5.570 | 5.590 | 5.590 | 2,997,600 |
| 2025-07-02 | 5.580 | 5.590 | 5.540 | 5.580 | 5.580 | 3,577,700 |
| 2025-07-01 | 5.550 | 5.680 | 5.530 | 5.570 | 5.570 | 4,678,505 |
| 2025-06-30 | 5.550 | 5.570 | 5.520 | 5.560 | 5.560 | 3,647,300 |
| 2025-06-27 | 5.540 | 5.570 | 5.520 | 5.550 | 5.550 | 3,197,352 |
| 2025-06-26 | 5.550 | 5.610 | 5.530 | 5.550 | 5.550 | 4,426,981 |
| 2025-06-25 | 5.570 | 5.600 | 5.490 | 5.550 | 5.550 | 4,349,100 |
| 2025-06-24 | 5.490 | 5.580 | 5.480 | 5.570 | 5.570 | 5,267,501 |
| 2025-06-23 | 5.340 | 5.520 | 5.320 | 5.490 | 5.490 | 5,924,200 |
| 2025-06-20 | 5.410 | 5.450 | 5.360 | 5.410 | 5.410 | 2,917,600 |
| 2025-06-19 | 5.390 | 5.430 | 5.330 | 5.380 | 5.380 | 4,454,700 |
| 2025-06-18 | 5.510 | 5.630 | 5.370 | 5.430 | 5.430 | 7,545,800 |
| 2025-06-17 | 5.460 | 5.540 | 5.420 | 5.440 | 5.440 | 5,088,400 |
| 2025-06-16 | 5.430 | 5.460 | 5.390 | 5.450 | 5.450 | 3,614,995 |
| 2025-06-13 | 5.520 | 5.530 | 5.450 | 5.470 | 5.470 | 4,749,324 |
| 2025-06-12 | 5.600 | 5.620 | 5.490 | 5.550 | 5.550 | 7,235,381 |
| 2025-06-11 | 5.460 | 5.780 | 5.460 | 5.640 | 5.640 | 7,244,085 |
| 2025-06-10 | 5.590 | 5.610 | 5.440 | 5.510 | 5.510 | 3,568,900 |
| 2025-06-09 | 5.560 | 5.610 | 5.520 | 5.610 | 5.610 | 3,088,201 |
| 2025-06-06 | 5.570 | 5.580 | 5.500 | 5.560 | 5.560 | 3,619,633 |
| 2025-06-05 | 5.730 | 5.740 | 5.520 | 5.560 | 5.560 | 8,160,000 |
| 2025-06-04 | 5.590 | 5.910 | 5.560 | 5.680 | 5.680 | 11,030,001 |
| 2025-06-03 | 5.520 | 5.620 | 5.520 | 5.600 | 5.600 | 3,277,700 |
| 2025-05-30 | 5.600 | 5.630 | 5.530 | 5.580 | 5.580 | 4,740,113 |
| 2025-05-29 | 5.540 | 5.600 | 5.500 | 5.580 | 5.580 | 4,947,300 |
| 2025-05-28 | 5.620 | 5.650 | 5.520 | 5.560 | 5.560 | 5,094,957 |
| 2025-05-27 | 5.490 | 5.680 | 5.460 | 5.610 | 5.610 | 6,816,406 |
| 2025-05-26 | 5.400 | 5.480 | 5.340 | 5.430 | 5.430 | 2,526,200 |
| 2025-05-23 | 5.430 | 5.490 | 5.380 | 5.400 | 5.400 | 3,679,200 |
| 2025-05-22 | 5.470 | 5.510 | 5.390 | 5.420 | 5.420 | 2,829,300 |
| 2025-05-21 | 5.560 | 5.590 | 5.480 | 5.510 | 5.510 | 2,892,400 |
| 2025-05-20 | 5.590 | 5.620 | 5.540 | 5.540 | 5.540 | 4,831,706 |
| 2025-05-19 | 5.300 | 5.580 | 5.280 | 5.540 | 5.540 | 8,661,147 |
| 2025-05-16 | 5.290 | 5.310 | 5.260 | 5.290 | 5.290 | 2,356,500 |
| 2025-05-15 | 5.290 | 5.350 | 5.260 | 5.290 | 5.290 | 2,017,500 |
| 2025-05-14 | 5.300 | 5.320 | 5.230 | 5.290 | 5.290 | 3,025,600 |
| 2025-05-13 | 5.310 | 5.430 | 5.290 | 5.310 | 5.310 | 3,530,672 |
| 2025-05-12 | 5.360 | 5.390 | 5.280 | 5.300 | 5.300 | 3,546,506 |
| 2025-05-09 | 5.360 | 5.390 | 5.290 | 5.340 | 5.340 | 2,895,507 |
| 2025-05-08 | 5.380 | 5.410 | 5.290 | 5.380 | 5.380 | 3,050,610 |
| 2025-05-07 | 5.340 | 5.550 | 5.340 | 5.380 | 5.380 | 4,171,400 |
| 2025-05-06 | 5.250 | 5.350 | 5.250 | 5.310 | 5.310 | 3,512,400 |
| 2025-04-30 | 5.340 | 5.400 | 5.220 | 5.250 | 5.250 | 4,477,800 |
| 2025-04-29 | 5.250 | 5.380 | 5.160 | 5.370 | 5.370 | 3,037,500 |
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.