CITIC Guoan Information Industry Co., Ltd. (000839.SZ) SHZ
Currency In CNY
AD
- 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 ¥400 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,393.36, while ¥1000 invested 1 year ago would be worth ¥1,139.53. This corresponds to total returns of -60%, 39.34%, 13.95%, respectively, with annualized returns of -8.75%, 6.86%, 13.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000839.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
