CITIC Guoan Information Industry Co., Ltd. (000839.SZ) SHZ
2.96
-0.06999996(-2.31%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000839.SZ Historical Return
If you invested ¥1000 in CITIC Guoan Information Industry Co., Ltd. (000839.SZ) 10 years ago, it would be worth ¥403.82 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,321.43, while ¥1000 invested 1 year ago would be worth ¥1,116.98. This corresponds to total returns of -59.62%, 32.14%, 11.7%, respectively, with annualized returns of -8.66%, 5.73%, 11.7%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 3.01 | 3.07 | 3.07 | 3.07 | 2.99 | 61.74M |
| May 27, 2026 | 3.04 | 3.03 | 3.03 | 3.12 | 3.02 | 79.69M |
| May 26, 2026 | 3.13 | 3.06 | 3.06 | 3.13 | 3.01 | 86.37M |
| May 25, 2026 | 3.19 | 3.14 | 3.14 | 3.2 | 3.12 | 72.92M |
| May 22, 2026 | 3.21 | 3.18 | 3.18 | 3.22 | 3.1 | 86.95M |
| May 21, 2026 | 3.36 | 3.18 | 3.18 | 3.4 | 3.15 | 157.4M |
| May 20, 2026 | 3.5 | 3.39 | 3.39 | 3.52 | 3.36 | 169.86M |
| May 19, 2026 | 3.45 | 3.55 | 3.55 | 3.71 | 3.42 | 274.2M |
| May 18, 2026 | 3.36 | 3.47 | 3.47 | 3.5 | 3.35 | 266.18M |
| May 15, 2026 | 3.25 | 3.44 | 3.44 | 3.55 | 3.24 | 338.97M |
| May 14, 2026 | 3.44 | 3.23 | 3.23 | 3.45 | 3.23 | 145.46M |
| May 13, 2026 | 3.34 | 3.43 | 3.43 | 3.49 | 3.32 | 187.57M |
| May 12, 2026 | 3.33 | 3.35 | 3.35 | 3.44 | 3.31 | 198.7M |
| May 11, 2026 | 3.48 | 3.4 | 3.4 | 3.57 | 3.37 | 378.37M |
| May 08, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 51.33M |
| May 07, 2026 | 3 | 3.05 | 3.05 | 3.06 | 2.99 | 79.24M |
| May 06, 2026 | 2.99 | 2.99 | 2.99 | 3.02 | 2.96 | 62.73M |
| April 30, 2026 | 2.95 | 2.97 | 2.97 | 2.99 | 2.93 | 48.29M |
| April 29, 2026 | 2.91 | 2.97 | 2.97 | 3.01 | 2.9 | 60.47M |
| April 28, 2026 | 3.09 | 2.94 | 2.94 | 3.09 | 2.93 | 140.45M |
| April 27, 2026 | 3.05 | 3.15 | 3.15 | 3.15 | 3 | 72.24M |
| April 24, 2026 | 3.07 | 3.08 | 3.08 | 3.1 | 3.02 | 63.93M |
| April 23, 2026 | 3.14 | 3.08 | 3.08 | 3.17 | 3.07 | 59.35M |
| April 22, 2026 | 3.11 | 3.14 | 3.14 | 3.15 | 3.1 | 53.53M |
| April 21, 2026 | 3.16 | 3.13 | 3.13 | 3.17 | 3.09 | 66.06M |
| April 20, 2026 | 3.17 | 3.18 | 3.18 | 3.21 | 3.15 | 49.81M |
| April 17, 2026 | 3.2 | 3.18 | 3.18 | 3.21 | 3.13 | 58.73M |
| April 16, 2026 | 3.16 | 3.22 | 3.22 | 3.22 | 3.15 | 64.52M |
| April 15, 2026 | 3.27 | 3.16 | 3.16 | 3.27 | 3.15 | 73.87M |
| April 14, 2026 | 3.21 | 3.27 | 3.27 | 3.33 | 3.21 | 89.11M |
| April 13, 2026 | 3.15 | 3.19 | 3.19 | 3.19 | 3.14 | 61.87M |
| April 10, 2026 | 3.25 | 3.2 | 3.2 | 3.27 | 3.19 | 62.02M |
| April 09, 2026 | 3.26 | 3.21 | 3.21 | 3.27 | 3.2 | 66.95M |
| April 08, 2026 | 3.2 | 3.31 | 3.31 | 3.31 | 3.2 | 90.97M |
| April 07, 2026 | 3.15 | 3.14 | 3.14 | 3.17 | 3.1 | 64.75M |
| April 03, 2026 | 3.23 | 3.09 | 3.09 | 3.24 | 3.08 | 86.59M |
| April 02, 2026 | 3.37 | 3.24 | 3.24 | 3.38 | 3.2 | 117.25M |
| April 01, 2026 | 3.41 | 3.4 | 3.4 | 3.48 | 3.36 | 99.1M |
| March 31, 2026 | 3.39 | 3.33 | 3.33 | 3.45 | 3.32 | 86.73M |
| March 30, 2026 | 3.35 | 3.39 | 3.39 | 3.45 | 3.25 | 100.98M |
| March 27, 2026 | 3.31 | 3.41 | 3.41 | 3.47 | 3.29 | 87.24M |
| March 26, 2026 | 3.48 | 3.38 | 3.38 | 3.52 | 3.35 | 119.82M |
| March 25, 2026 | 3.43 | 3.52 | 3.52 | 3.54 | 3.41 | 122.16M |
| March 24, 2026 | 3.33 | 3.45 | 3.45 | 3.46 | 3.3 | 152.39M |
| March 23, 2026 | 3.36 | 3.26 | 3.26 | 3.45 | 3.22 | 179.44M |
| March 20, 2026 | 3.62 | 3.43 | 3.43 | 3.66 | 3.42 | 182.17M |
| March 19, 2026 | 3.58 | 3.62 | 3.62 | 3.67 | 3.51 | 196.21M |
| March 18, 2026 | 3.59 | 3.72 | 3.72 | 3.75 | 3.57 | 271.7M |
| March 17, 2026 | 3.63 | 3.6 | 3.6 | 3.72 | 3.57 | 192.32M |
| March 16, 2026 | 3.8 | 3.69 | 3.69 | 3.85 | 3.63 | 279.91M |
| March 13, 2026 | 3.84 | 3.64 | 3.64 | 3.91 | 3.62 | 414.24M |
| March 12, 2026 | 4.16 | 3.89 | 3.89 | 4.26 | 3.86 | 632.76M |
| March 11, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.8 | 588.06M |
| March 10, 2026 | 3.21 | 3.62 | 3.62 | 3.62 | 3.21 | 148.25M |
| March 09, 2026 | 3.27 | 3.29 | 3.29 | 3.29 | 3.18 | 116.43M |
| March 06, 2026 | 3.21 | 3.31 | 3.31 | 3.31 | 3.19 | 96.81M |
| March 05, 2026 | 3.21 | 3.24 | 3.24 | 3.3 | 3.21 | 123.56M |
| March 04, 2026 | 3.55 | 3.14 | 3.16 | 3.55 | 3.04 | 74.63M |
