Citic Guoan Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.950 | 5.070 | 4.920 | 4.940 | 4.940 | 2,884,000 |
| 2025-01-22 | 5.060 | 5.080 | 4.910 | 4.940 | 4.940 | 2,056,500 |
| 2025-01-21 | 5.160 | 5.200 | 5.030 | 5.040 | 5.040 | 2,758,000 |
| 2025-01-20 | 5.170 | 5.230 | 5.050 | 5.150 | 5.150 | 2,199,200 |
| 2025-01-17 | 5.140 | 5.210 | 5.120 | 5.160 | 5.160 | 2,212,200 |
| 2025-01-16 | 5.110 | 5.240 | 5.110 | 5.180 | 5.180 | 2,481,600 |
| 2025-01-15 | 5.160 | 5.200 | 5.070 | 5.110 | 5.110 | 2,552,950 |
| 2025-01-14 | 5.010 | 5.300 | 4.910 | 5.150 | 5.150 | 4,275,400 |
| 2025-01-13 | 4.860 | 4.980 | 4.800 | 4.930 | 4.930 | 3,120,400 |
| 2025-01-10 | 5.130 | 5.140 | 4.910 | 4.920 | 4.920 | 3,524,300 |
| 2025-01-09 | 5.030 | 5.230 | 5.030 | 5.130 | 5.130 | 3,177,500 |
| 2025-01-08 | 5.000 | 5.120 | 4.860 | 5.090 | 5.090 | 4,750,650 |
| 2025-01-07 | 4.920 | 5.020 | 4.880 | 5.020 | 5.020 | 2,241,400 |
| 2025-01-06 | 4.980 | 4.980 | 4.650 | 4.920 | 4.920 | 3,316,800 |
| 2025-01-03 | 5.260 | 5.260 | 4.980 | 4.990 | 4.990 | 5,038,500 |
| 2025-01-02 | 5.210 | 5.420 | 5.210 | 5.260 | 5.260 | 4,003,800 |
| 2024-12-31 | 5.270 | 5.330 | 5.200 | 5.260 | 5.260 | 3,541,900 |
| 2024-12-30 | 5.470 | 5.480 | 5.140 | 5.260 | 5.260 | 5,489,000 |
| 2024-12-27 | 5.400 | 5.560 | 5.310 | 5.510 | 5.510 | 4,092,210 |
| 2024-12-26 | 5.310 | 5.420 | 5.310 | 5.330 | 5.330 | 2,822,238 |
| 2024-12-25 | 5.450 | 5.490 | 5.250 | 5.340 | 5.340 | 3,497,200 |
| 2024-12-24 | 5.470 | 5.600 | 5.350 | 5.440 | 5.440 | 5,181,300 |
| 2024-12-23 | 5.860 | 5.860 | 5.410 | 5.480 | 5.480 | 10,830,900 |
| 2024-12-20 | 5.930 | 6.070 | 5.930 | 5.980 | 5.980 | 3,145,601 |
| 2024-12-19 | 5.980 | 6.000 | 5.850 | 5.940 | 5.940 | 4,067,800 |
| 2024-12-18 | 6.050 | 6.140 | 5.920 | 6.020 | 6.020 | 4,166,500 |
| 2024-12-17 | 6.320 | 6.330 | 6.020 | 6.050 | 6.050 | 5,935,605 |
| 2024-12-16 | 6.350 | 6.590 | 6.280 | 6.320 | 6.320 | 7,207,300 |
| 2024-12-13 | 6.510 | 6.520 | 6.300 | 6.330 | 6.330 | 6,116,700 |
| 2024-12-12 | 6.400 | 6.550 | 6.340 | 6.540 | 6.540 | 6,890,500 |
| 2024-12-11 | 6.190 | 6.400 | 6.190 | 6.390 | 6.390 | 6,017,001 |
| 2024-12-10 | 6.400 | 6.450 | 6.240 | 6.280 | 6.280 | 7,397,601 |
| 2024-12-09 | 6.230 | 6.350 | 6.140 | 6.240 | 6.240 | 4,585,400 |
| 2024-12-06 | 6.090 | 6.200 | 6.050 | 6.180 | 6.180 | 3,736,600 |
| 2024-12-05 | 6.080 | 6.130 | 6.010 | 6.120 | 6.120 | 2,976,000 |
| 2024-12-04 | 6.130 | 6.180 | 6.030 | 6.070 | 6.070 | 3,762,900 |
| 2024-12-03 | 6.260 | 6.280 | 6.150 | 6.180 | 6.180 | 3,855,700 |
| 2024-12-02 | 6.190 | 6.270 | 6.130 | 6.270 | 6.270 | 5,520,301 |
| 2024-11-29 | 6.160 | 6.290 | 6.060 | 6.190 | 6.190 | 5,973,401 |
| 2024-11-28 | 5.980 | 6.130 | 5.940 | 6.110 | 6.110 | 5,098,515 |
| 2024-11-27 | 5.810 | 5.960 | 5.700 | 5.950 | 5.950 | 4,241,617 |
| 2024-11-26 | 5.830 | 5.980 | 5.830 | 5.880 | 5.880 | 3,703,300 |
| 2024-11-25 | 5.790 | 5.880 | 5.730 | 5.850 | 5.850 | 4,200,401 |
| 2024-11-22 | 6.010 | 6.100 | 5.780 | 5.780 | 5.780 | 5,468,500 |
| 2024-11-21 | 6.020 | 6.190 | 5.930 | 6.010 | 6.010 | 4,705,114 |
| 2024-11-20 | 5.880 | 6.130 | 5.870 | 6.080 | 6.080 | 5,446,218 |
| 2024-11-19 | 5.800 | 5.910 | 5.740 | 5.910 | 5.910 | 4,795,290 |
| 2024-11-18 | 5.880 | 6.030 | 5.780 | 5.820 | 5.820 | 6,344,300 |
| 2024-11-15 | 6.070 | 6.140 | 5.910 | 5.910 | 5.910 | 5,406,220 |
| 2024-11-14 | 6.220 | 6.270 | 6.050 | 6.070 | 6.070 | 7,143,933 |
| 2024-11-13 | 6.380 | 6.520 | 6.140 | 6.240 | 6.240 | 11,410,800 |
| 2024-11-12 | 6.340 | 6.660 | 6.290 | 6.350 | 6.350 | 17,294,620 |
| 2024-11-11 | 6.390 | 6.540 | 6.190 | 6.280 | 6.280 | 18,574,418 |
| 2024-11-08 | 6.810 | 6.810 | 6.210 | 6.390 | 6.390 | 33,210,198 |
| 2024-11-07 | 5.700 | 6.280 | 5.670 | 6.280 | 6.280 | 12,856,488 |
| 2024-11-06 | 5.710 | 5.760 | 5.630 | 5.710 | 5.710 | 5,256,310 |
| 2024-11-05 | 5.640 | 5.800 | 5.640 | 5.720 | 5.720 | 4,645,028 |
| 2024-11-04 | 5.660 | 5.710 | 5.560 | 5.680 | 5.680 | 5,029,738 |
| 2024-11-01 | 5.800 | 5.850 | 5.570 | 5.600 | 5.600 | 7,787,310 |
| 2024-10-31 | 5.720 | 5.870 | 5.670 | 5.810 | 5.810 | 6,427,100 |
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.