Citic Guoan Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.400 | 5.460 | 5.230 | 5.250 | 5.250 | 3,970,024 |
| 2025-04-25 | 5.500 | 5.530 | 5.430 | 5.450 | 5.450 | 2,676,200 |
| 2025-04-24 | 5.500 | 5.500 | 5.400 | 5.450 | 5.450 | 2,702,700 |
| 2025-04-23 | 5.570 | 5.590 | 5.460 | 5.470 | 5.470 | 3,143,300 |
| 2025-04-22 | 5.510 | 5.600 | 5.480 | 5.540 | 5.540 | 2,917,625 |
| 2025-04-21 | 5.690 | 5.690 | 5.500 | 5.530 | 5.530 | 3,249,000 |
| 2025-04-18 | 5.580 | 5.650 | 5.520 | 5.550 | 5.550 | 3,358,900 |
| 2025-04-17 | 5.370 | 5.600 | 5.320 | 5.590 | 5.590 | 5,647,700 |
| 2025-04-16 | 5.480 | 5.500 | 5.270 | 5.410 | 5.410 | 4,594,447 |
| 2025-04-15 | 5.550 | 5.570 | 5.420 | 5.460 | 5.460 | 4,068,600 |
| 2025-04-14 | 5.440 | 5.590 | 5.440 | 5.520 | 5.520 | 4,240,800 |
| 2025-04-11 | 5.440 | 5.540 | 5.400 | 5.410 | 5.410 | 3,806,500 |
| 2025-04-10 | 5.300 | 5.500 | 5.290 | 5.460 | 5.460 | 6,313,166 |
| 2025-04-09 | 5.080 | 5.390 | 4.880 | 5.300 | 5.300 | 7,696,124 |
| 2025-04-08 | 5.010 | 5.180 | 4.900 | 5.090 | 5.090 | 6,257,300 |
| 2025-04-07 | 5.370 | 5.380 | 5.010 | 5.010 | 5.010 | 7,113,700 |
| 2025-04-03 | 5.460 | 5.600 | 5.410 | 5.570 | 5.570 | 3,016,038 |
| 2025-04-02 | 5.580 | 5.630 | 5.490 | 5.510 | 5.510 | 2,244,100 |
| 2025-04-01 | 5.550 | 5.650 | 5.480 | 5.580 | 5.580 | 2,783,718 |
| 2025-03-31 | 5.620 | 5.620 | 5.420 | 5.480 | 5.480 | 3,982,400 |
| 2025-03-28 | 5.700 | 5.900 | 5.610 | 5.620 | 5.620 | 4,976,700 |
| 2025-03-27 | 5.700 | 5.800 | 5.640 | 5.710 | 5.710 | 3,297,500 |
| 2025-03-26 | 5.580 | 5.780 | 5.580 | 5.730 | 5.730 | 3,923,301 |
| 2025-03-25 | 5.500 | 5.690 | 5.460 | 5.620 | 5.620 | 5,128,400 |
| 2025-03-24 | 5.890 | 5.990 | 5.410 | 5.520 | 5.520 | 9,964,200 |
| 2025-03-21 | 5.710 | 5.910 | 5.640 | 5.890 | 5.890 | 6,901,006 |
| 2025-03-20 | 5.570 | 5.730 | 5.570 | 5.710 | 5.710 | 5,200,000 |
| 2025-03-19 | 5.750 | 5.750 | 5.600 | 5.620 | 5.620 | 3,079,300 |
| 2025-03-18 | 5.780 | 5.850 | 5.650 | 5.680 | 5.680 | 4,756,900 |
| 2025-03-17 | 5.700 | 5.900 | 5.700 | 5.810 | 5.810 | 6,332,406 |
| 2025-03-14 | 5.640 | 5.760 | 5.560 | 5.700 | 5.700 | 6,113,700 |
| 2025-03-13 | 5.590 | 5.650 | 5.540 | 5.600 | 5.600 | 2,883,700 |
| 2025-03-12 | 5.720 | 5.730 | 5.610 | 5.640 | 5.640 | 3,728,000 |
| 2025-03-11 | 5.600 | 5.740 | 5.590 | 5.720 | 5.720 | 4,675,005 |
| 2025-03-10 | 5.580 | 5.660 | 5.580 | 5.650 | 5.650 | 3,666,705 |
| 2025-03-07 | 5.560 | 5.610 | 5.520 | 5.580 | 5.580 | 4,061,106 |
| 2025-03-06 | 5.530 | 5.590 | 5.480 | 5.560 | 5.560 | 3,481,100 |
| 2025-03-05 | 5.510 | 5.560 | 5.450 | 5.530 | 5.530 | 3,660,602 |
| 2025-03-04 | 5.450 | 5.500 | 5.400 | 5.500 | 5.500 | 3,531,800 |
| 2025-03-03 | 5.600 | 5.620 | 5.440 | 5.500 | 5.500 | 4,608,100 |
| 2025-02-28 | 5.550 | 5.650 | 5.550 | 5.580 | 5.580 | 7,378,500 |
| 2025-02-27 | 5.500 | 5.580 | 5.440 | 5.570 | 5.570 | 6,883,267 |
| 2025-02-26 | 5.430 | 5.550 | 5.420 | 5.540 | 5.540 | 6,070,401 |
| 2025-02-25 | 5.430 | 5.520 | 5.400 | 5.450 | 5.450 | 5,896,200 |
| 2025-02-24 | 5.550 | 5.620 | 5.460 | 5.530 | 5.530 | 8,479,911 |
| 2025-02-21 | 5.740 | 5.740 | 5.500 | 5.500 | 5.500 | 16,940,401 |
| 2025-02-20 | 5.210 | 5.740 | 5.170 | 5.740 | 5.740 | 8,289,714 |
| 2025-02-19 | 5.070 | 5.220 | 4.980 | 5.220 | 5.220 | 3,468,800 |
| 2025-02-18 | 5.180 | 5.190 | 5.040 | 5.070 | 5.070 | 3,115,400 |
| 2025-02-17 | 5.150 | 5.250 | 5.110 | 5.200 | 5.200 | 3,153,113 |
| 2025-02-14 | 5.150 | 5.190 | 5.060 | 5.150 | 5.150 | 2,813,100 |
| 2025-02-13 | 5.110 | 5.180 | 5.100 | 5.160 | 5.160 | 2,904,614 |
| 2025-02-12 | 5.130 | 5.170 | 5.080 | 5.140 | 5.140 | 2,421,099 |
| 2025-02-11 | 5.250 | 5.280 | 5.110 | 5.140 | 5.140 | 2,898,214 |
| 2025-02-10 | 5.100 | 5.240 | 5.090 | 5.230 | 5.230 | 3,591,814 |
| 2025-02-07 | 5.070 | 5.170 | 5.020 | 5.100 | 5.100 | 3,293,914 |
| 2025-02-06 | 5.010 | 5.060 | 4.940 | 5.060 | 5.060 | 3,046,300 |
| 2025-02-05 | 5.020 | 5.090 | 5.000 | 5.050 | 5.050 | 2,495,113 |
| 2025-01-27 | 5.020 | 5.150 | 4.980 | 5.010 | 5.010 | 3,490,100 |
| 2025-01-24 | 4.930 | 4.970 | 4.870 | 4.960 | 4.960 | 2,158,500 |
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.