Citic Guoan Wine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.720 | 5.800 | 5.620 | 5.740 | 5.740 | 6,425,110 |
| 2024-10-29 | 6.050 | 6.060 | 5.740 | 5.770 | 5.770 | 10,895,100 |
| 2024-10-28 | 5.750 | 6.030 | 5.710 | 6.020 | 6.020 | 10,304,402 |
| 2024-10-25 | 5.550 | 5.790 | 5.510 | 5.750 | 5.750 | 8,116,734 |
| 2024-10-24 | 5.370 | 5.690 | 5.350 | 5.550 | 5.550 | 8,560,019 |
| 2024-10-23 | 5.260 | 5.560 | 5.240 | 5.410 | 5.410 | 9,775,602 |
| 2024-10-22 | 5.180 | 5.300 | 5.120 | 5.280 | 5.280 | 6,752,878 |
| 2024-10-21 | 5.100 | 5.190 | 5.070 | 5.160 | 5.160 | 6,363,700 |
| 2024-10-18 | 5.010 | 5.180 | 5.010 | 5.120 | 5.120 | 6,404,700 |
| 2024-10-17 | 5.120 | 5.190 | 5.050 | 5.060 | 5.060 | 4,421,900 |
| 2024-10-16 | 5.090 | 5.170 | 5.060 | 5.120 | 5.120 | 4,608,500 |
| 2024-10-15 | 5.170 | 5.280 | 5.110 | 5.120 | 5.120 | 5,553,701 |
| 2024-10-14 | 5.080 | 5.250 | 5.080 | 5.220 | 5.220 | 6,283,802 |
| 2024-10-11 | 5.220 | 5.300 | 5.020 | 5.070 | 5.070 | 8,028,301 |
| 2024-10-10 | 5.210 | 5.680 | 5.080 | 5.360 | 5.360 | 12,301,101 |
| 2024-10-09 | 5.700 | 5.700 | 5.240 | 5.250 | 5.250 | 13,671,450 |
| 2024-10-08 | 6.230 | 6.280 | 5.580 | 5.820 | 5.820 | 22,537,452 |
| 2024-09-30 | 5.420 | 5.750 | 5.280 | 5.710 | 5.710 | 14,425,001 |
| 2024-09-27 | 5.160 | 5.310 | 5.160 | 5.290 | 5.290 | 6,863,200 |
| 2024-09-26 | 4.850 | 5.160 | 4.850 | 5.140 | 5.140 | 8,376,600 |
| 2024-09-25 | 4.870 | 5.020 | 4.860 | 4.890 | 4.890 | 5,626,100 |
| 2024-09-24 | 4.670 | 4.880 | 4.660 | 4.870 | 4.870 | 6,086,400 |
| 2024-09-23 | 4.810 | 4.810 | 4.660 | 4.690 | 4.690 | 4,196,600 |
| 2024-09-20 | 4.770 | 4.820 | 4.760 | 4.810 | 4.810 | 2,744,100 |
| 2024-09-19 | 4.670 | 4.820 | 4.620 | 4.800 | 4.800 | 4,828,000 |
| 2024-09-18 | 4.730 | 4.740 | 4.560 | 4.600 | 4.600 | 2,801,600 |
| 2024-09-13 | 4.720 | 4.800 | 4.660 | 4.740 | 4.740 | 2,768,500 |
| 2024-09-12 | 4.680 | 4.760 | 4.680 | 4.700 | 4.700 | 2,024,500 |
| 2024-09-11 | 4.670 | 4.690 | 4.640 | 4.680 | 4.680 | 1,619,400 |
| 2024-09-10 | 4.750 | 4.760 | 4.610 | 4.700 | 4.700 | 2,547,200 |
| 2024-09-09 | 4.670 | 4.710 | 4.610 | 4.700 | 4.700 | 2,172,900 |
| 2024-09-06 | 4.710 | 4.770 | 4.670 | 4.690 | 4.690 | 2,172,500 |
| 2024-09-05 | 4.650 | 4.770 | 4.650 | 4.760 | 4.760 | 2,480,500 |
| 2024-09-04 | 4.840 | 4.850 | 4.630 | 4.660 | 4.660 | 4,566,501 |
| 2024-09-03 | 4.840 | 4.860 | 4.780 | 4.850 | 4.850 | 3,091,182 |
| 2024-09-02 | 4.930 | 4.980 | 4.800 | 4.810 | 4.810 | 4,403,900 |
| 2024-08-30 | 4.830 | 5.000 | 4.830 | 4.950 | 4.950 | 5,496,300 |
| 2024-08-29 | 4.770 | 4.880 | 4.720 | 4.830 | 4.830 | 5,384,300 |
| 2024-08-28 | 5.000 | 5.000 | 4.730 | 4.830 | 4.830 | 9,517,000 |
| 2024-08-27 | 4.810 | 5.310 | 4.780 | 5.010 | 5.010 | 15,284,835 |
| 2024-08-26 | 4.680 | 4.830 | 4.630 | 4.830 | 4.830 | 3,399,800 |
| 2024-08-23 | 4.640 | 4.680 | 4.580 | 4.660 | 4.660 | 1,728,600 |
| 2024-08-22 | 4.730 | 4.760 | 4.610 | 4.640 | 4.640 | 3,077,800 |
| 2024-08-21 | 4.730 | 4.890 | 4.720 | 4.760 | 4.760 | 3,371,000 |
| 2024-08-20 | 4.930 | 4.930 | 4.680 | 4.720 | 4.720 | 4,246,900 |
| 2024-08-19 | 4.900 | 4.950 | 4.830 | 4.950 | 4.950 | 2,984,000 |
| 2024-08-16 | 4.920 | 4.990 | 4.830 | 4.900 | 4.900 | 3,755,100 |
| 2024-08-15 | 4.880 | 4.940 | 4.820 | 4.910 | 4.910 | 2,999,500 |
| 2024-08-14 | 4.950 | 4.950 | 4.890 | 4.900 | 4.900 | 2,436,200 |
| 2024-08-13 | 4.890 | 4.940 | 4.820 | 4.920 | 4.920 | 3,586,100 |
| 2024-08-12 | 5.060 | 5.080 | 4.850 | 4.900 | 4.900 | 6,141,300 |
| 2024-08-09 | 5.130 | 5.180 | 5.060 | 5.070 | 5.070 | 6,126,118 |
| 2024-08-08 | 5.100 | 5.250 | 5.000 | 5.170 | 5.170 | 9,168,000 |
| 2024-08-07 | 4.930 | 5.190 | 4.930 | 5.150 | 5.150 | 11,933,945 |
| 2024-08-06 | 4.850 | 4.970 | 4.820 | 4.950 | 4.950 | 6,235,801 |
| 2024-08-05 | 4.880 | 5.030 | 4.800 | 4.840 | 4.840 | 6,386,300 |
| 2024-08-02 | 4.910 | 5.060 | 4.870 | 4.910 | 4.910 | 6,160,800 |
| 2024-08-01 | 4.850 | 5.100 | 4.810 | 4.980 | 4.980 | 9,912,394 |
| 2024-07-31 | 5.020 | 5.100 | 4.750 | 4.900 | 4.900 | 12,866,318 |
| 2024-07-30 | 4.480 | 4.940 | 4.450 | 4.940 | 4.940 | 4,155,676 |
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.