Guoanda Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	16.120	16.680	16.120	16.350	16.350	1,154,820
2024-07-25	16.150	16.680	16.090	16.210	16.210	1,379,140
2024-07-24	16.590	16.880	16.300	16.340	16.340	1,170,837
2024-07-23	17.380	17.520	16.650	16.760	16.760	1,084,360
2024-07-22	17.050	17.550	17.050	17.420	17.420	789,580
2024-07-19	16.600	17.460	16.600	17.200	17.200	1,379,340
2024-07-18	17.300	17.300	16.470	16.870	16.870	1,642,340
2024-07-17	17.950	17.960	17.150	17.160	17.160	1,372,080
2024-07-16	18.000	18.140	17.500	17.660	17.660	1,210,506
2024-07-15	18.630	18.630	18.010	18.040	18.040	1,038,369
2024-07-12	18.680	18.780	18.440	18.630	18.630	956,780
2024-07-11	18.450	18.800	18.320	18.640	18.640	1,793,620
2024-07-10	18.020	18.490	17.960	17.980	17.980	1,350,259
2024-07-09	17.650	18.400	17.290	18.240	18.240	2,047,325
2024-07-08	17.210	18.980	17.160	17.880	17.880	2,341,105
2024-07-05	18.080	18.470	17.350	17.430	17.430	1,929,900
2024-07-04	18.650	19.040	18.080	18.080	18.080	1,634,109
2024-07-03	19.140	19.300	18.780	18.810	18.810	1,764,740
2024-07-02	19.690	19.960	19.400	19.430	19.430	1,977,189
2024-07-01	19.660	20.060	19.270	19.730	19.730	2,151,447
2024-06-28	19.300	20.300	19.210	19.870	19.870	3,537,940
2024-06-27	19.020	22.220	19.020	19.980	19.980	5,241,379
2024-06-26	18.910	19.300	18.320	19.200	19.200	2,639,500
2024-06-25	20.000	20.000	18.580	19.430	19.430	3,234,400
2024-06-24	19.950	20.350	19.090	19.160	19.160	3,069,543
2024-06-21	19.700	20.550	19.350	20.340	20.340	4,761,894
2024-06-20	20.700	20.750	19.430	19.760	19.760	5,813,646
2024-06-19	18.540	22.010	18.160	21.410	21.410	7,783,252
2024-06-18	18.640	18.880	18.400	18.610	18.610	2,014,580
2024-06-17	18.780	18.840	18.300	18.670	18.670	1,821,476
2024-06-14	19.140	19.140	18.690	18.810	18.810	1,677,414
2024-06-13	19.500	19.550	19.090	19.150	19.150	1,391,820
2024-06-12	19.200	19.510	19.180	19.300	19.300	1,209,931
2024-06-11	19.430	19.500	18.880	19.220	19.220	1,701,280
2024-06-07	19.640	20.040	19.200	19.530	19.530	1,721,861
2024-06-06	20.260	20.520	18.830	19.380	19.380	4,519,741
2024-06-05	20.320	20.900	19.980	20.330	20.330	1,667,800
2024-06-04	21.170	21.550	20.030	20.330	20.330	2,332,240
2024-06-03	22.000	22.000	20.950	21.200	21.200	2,043,713
2024-05-31	21.460	21.940	21.190	21.850	21.850	2,175,160
2024-05-30	21.000	21.480	20.600	21.360	21.360	1,741,480
2024-05-29	21.620	21.850	20.800	20.980	20.980	2,861,993
2024-05-28	22.230	22.230	21.230	21.510	21.510	2,659,845
2024-05-27	22.700	22.700	21.790	22.240	22.240	2,557,568
2024-05-24	33.020	33.310	32.000	32.000	22.557	4,093,567
2024-05-23	32.390	33.960	32.270	33.440	23.572	5,041,108
2024-05-22	32.690	32.990	31.680	32.630	23.001	4,926,868
2024-05-21	33.310	33.790	32.300	32.690	23.044	6,991,460
2024-05-20	34.790	36.490	33.680	33.930	23.918	10,946,836
2024-05-17	33.300	35.200	32.600	34.770	24.510	8,978,991
2024-05-16	32.600	33.500	32.600	33.290	23.467	3,411,240
2024-05-15	32.300	33.130	31.930	32.750	23.086	2,554,160
2024-05-14	31.980	32.790	31.910	32.570	22.959	1,942,920
2024-05-13	32.020	32.930	32.000	32.350	22.804	2,816,570
2024-05-10	33.780	33.790	32.290	32.650	23.015	4,957,680
2024-05-09	33.480	34.270	33.400	33.770	23.805	4,566,940
2024-05-08	34.150	34.500	33.400	33.810	23.833	5,228,440
2024-05-07	31.800	34.290	31.540	34.270	24.157	9,424,360
2024-05-06	31.960	32.220	31.410	31.900	22.487	3,610,363
2024-04-30	33.210	33.260	31.400	31.700	22.346	5,208,140

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-27	0.4200 CNY
2023-06-07	0.1000 CNY
2022-06-02	0.2000 CNY
2021-04-23	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.