CITIC Guoan Information Industry Co., Ltd. (000839.SZ) SHZ

Currency In CNY

000839.SZ Historical Return

If you invested ¥1000 in CITIC Guoan Information Industry Co., Ltd. (000839.SZ) 10 years ago, it would be worth ¥224.46 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,022.9, while ¥1000 invested 1 year ago would be worth ¥943.66. This corresponds to total returns of -77.55%, 2.29%, -5.63%, respectively, with annualized returns of -13.87%, 0.45%, -5.63%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000839.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	2.67	2.68	2.68	2.7	2.61	39.75M
August 20, 2026	2.68	2.7	2.7	2.77	2.67	54.43M
August 19, 2026	2.74	2.67	2.67	2.76	2.66	65.24M
August 18, 2026	2.8	2.76	2.76	2.8	2.74	65.74M
August 17, 2026	2.82	2.81	2.81	2.82	2.77	64.94M
August 14, 2026	2.78	2.85	2.85	2.94	2.75	121.2M
August 13, 2026	2.9	2.77	2.77	2.9	2.76	118.65M
August 12, 2026	2.89	2.91	2.91	2.91	2.85	111.37M
August 11, 2026	2.97	2.95	2.95	3.13	2.92	154.05M
August 10, 2026	2.89	2.96	2.96	2.96	2.83	121.71M
August 07, 2026	3.03	2.91	2.91	3.07	2.88	256.74M
August 06, 2026	2.83	3.14	3.14	3.14	2.78	282.49M
August 05, 2026	2.82	2.85	2.85	2.88	2.78	134.36M
August 04, 2026	2.74	2.87	2.87	2.99	2.71	200.06M
August 03, 2026	2.73	2.72	2.72	2.75	2.68	96.79M
July 31, 2026	2.66	2.77	2.77	2.86	2.63	168.3M
July 30, 2026	2.64	2.69	2.69	2.75	2.57	189.1M
July 29, 2026	2.94	2.82	2.82	2.94	2.81	260.49M
July 28, 2026	2.54	2.67	2.67	2.81	2.53	179.76M
July 27, 2026	2.47	2.55	2.55	2.6	2.45	78.45M
July 24, 2026	2.55	2.47	2.47	2.63	2.47	85.92M
July 23, 2026	2.64	2.59	2.59	2.68	2.56	159.13M
July 22, 2026	2.39	2.64	2.64	2.64	2.37	172.36M
July 21, 2026	2.4	2.4	2.4	2.41	2.33	35.85M
July 20, 2026	2.39	2.4	2.4	2.43	2.36	34.1M
July 17, 2026	2.43	2.37	2.37	2.47	2.35	38.8M
July 16, 2026	2.41	2.44	2.44	2.47	2.4	34.86M
July 15, 2026	2.36	2.44	2.44	2.52	2.35	40.02M
July 14, 2026	2.39	2.4	2.4	2.41	2.32	31.91M
July 13, 2026	2.45	2.38	2.38	2.47	2.36	41.51M
July 10, 2026	2.43	2.47	2.47	2.51	2.39	47.3M
July 09, 2026	2.47	2.45	2.45	2.48	2.41	47.03M
July 08, 2026	2.4	2.54	2.54	2.64	2.36	72.28M
July 07, 2026	2.5	2.4	2.4	2.5	2.38	49.54M
July 06, 2026	2.57	2.5	2.5	2.59	2.49	50.21M
July 03, 2026	2.58	2.58	2.58	2.61	2.55	36.44M
July 02, 2026	2.63	2.59	2.59	2.67	2.58	51.34M
July 01, 2026	2.59	2.63	2.63	2.68	2.55	51.94M
June 30, 2026	2.54	2.59	2.59	2.63	2.53	41.94M
June 29, 2026	2.61	2.53	2.53	2.64	2.48	61.23M
June 26, 2026	2.7	2.64	2.64	2.78	2.63	60.37M
June 25, 2026	2.8	2.71	2.71	2.83	2.7	67.88M
June 24, 2026	2.81	2.84	2.84	2.89	2.78	68.49M
June 23, 2026	2.9	2.81	2.81	2.91	2.79	86.54M
June 22, 2026	2.8	2.94	2.94	3.05	2.75	182.87M
June 18, 2026	2.58	2.85	2.85	2.85	2.57	90.37M
June 17, 2026	2.64	2.59	2.59	2.65	2.57	52.35M
June 16, 2026	2.66	2.66	2.66	2.68	2.59	59.3M
June 15, 2026	2.65	2.66	2.66	2.68	2.62	41.53M
June 12, 2026	2.63	2.62	2.62	2.66	2.6	45.2M
June 11, 2026	2.66	2.61	2.61	2.69	2.59	49.28M
June 10, 2026	2.78	2.7	2.7	2.79	2.67	49.54M
June 09, 2026	2.76	2.8	2.8	2.8	2.71	46.12M
June 08, 2026	2.72	2.73	2.73	2.81	2.7	55.77M
June 05, 2026	2.93	2.85	2.85	2.95	2.82	66.9M
June 04, 2026	2.92	2.93	2.93	2.98	2.91	45.39M
June 03, 2026	2.95	2.94	2.94	2.97	2.92	47.87M
June 02, 2026	3.04	2.96	2.96	3.05	2.94	52.46M
June 01, 2026	2.97	3.03	3.03	3.05	2.93	55.1M
May 29, 2026	3.13	2.99	2.99	3.17	2.98	84.32M