Guoanda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	32.370	33.160	32.370	33.070	23.311	7,014,840
2024-04-26	32.450	33.500	31.420	33.180	23.389	10,618,720
2024-04-25	32.300	32.620	31.800	31.980	22.543	7,233,100
2024-04-24	30.400	35.000	30.400	32.960	23.234	12,139,919
2024-04-23	29.890	31.510	29.600	30.650	21.606	4,144,728
2024-04-22	31.380	31.380	29.400	29.750	20.971	3,293,985
2024-04-19	30.590	31.790	30.370	31.180	21.979	3,477,488
2024-04-18	31.620	32.250	30.660	31.160	21.965	5,308,940
2024-04-17	28.880	31.300	28.880	31.260	22.036	4,214,840
2024-04-16	30.150	30.150	27.940	28.550	20.125	3,306,549
2024-04-15	30.200	31.200	29.590	30.120	21.232	3,007,232
2024-04-12	31.280	31.290	30.000	30.690	21.634	3,763,825
2024-04-11	31.500	32.500	31.040	31.150	21.958	6,323,710
2024-04-10	32.710	35.380	31.880	33.530	23.636	9,337,045
2024-04-09	31.470	32.700	30.900	32.160	22.670	4,015,632
2024-04-08	30.080	31.990	30.080	31.460	22.177	3,391,455
2024-04-03	32.000	32.790	31.320	31.850	22.451	3,735,257
2024-04-02	31.980	33.500	31.680	33.030	23.283	4,797,023
2024-04-01	29.750	32.100	29.420	32.090	22.621	5,637,923
2024-03-29	28.300	29.860	28.300	29.690	20.929	2,224,415
2024-03-28	27.120	29.300	26.990	28.720	20.245	3,085,460
2024-03-27	28.230	28.250	27.070	27.130	19.124	1,444,660
2024-03-26	28.100	28.540	27.500	28.060	19.780	1,534,388
2024-03-25	28.830	29.170	28.170	28.170	19.857	1,279,768
2024-03-22	29.940	29.940	28.910	29.180	20.569	1,381,843
2024-03-21	29.930	30.150	29.350	29.650	20.901	1,483,861
2024-03-20	30.100	30.430	29.660	29.900	21.077	2,630,640
2024-03-19	30.400	30.500	29.880	30.150	21.253	1,747,060
2024-03-18	30.320	30.770	30.010	30.420	21.443	2,246,580
2024-03-15	30.280	30.820	29.860	30.710	21.648	1,698,900
2024-03-14	30.450	30.900	29.830	30.160	21.260	2,444,400
2024-03-13	29.900	30.290	29.700	29.900	21.077	1,140,202
2024-03-12	29.360	30.100	29.250	29.920	21.091	1,865,325
2024-03-11	28.770	29.670	28.770	29.560	20.837	2,128,840
2024-03-08	28.800	29.180	28.500	28.750	20.266	802,629
2024-03-07	29.100	29.580	28.510	28.650	20.196	1,917,160
2024-03-06	28.570	29.350	28.090	28.980	20.428	1,115,409
2024-03-05	28.420	29.280	28.000	28.580	20.146	1,413,798
2024-03-04	29.540	29.800	28.220	28.990	20.435	3,644,589
2024-03-01	28.240	31.070	27.760	29.990	21.140	4,992,898
2024-02-29	27.100	28.420	26.960	28.080	19.794	2,671,348
2024-02-28	29.040	30.260	27.410	27.430	19.336	3,492,440
2024-02-27	27.880	29.480	27.610	29.040	20.471	2,672,198
2024-02-26	29.080	29.990	28.210	28.360	19.991	3,876,917
2024-02-23	27.020	27.670	26.700	27.390	19.308	1,852,709
2024-02-22	26.880	27.670	26.190	27.310	19.251	2,346,654
2024-02-21	25.300	27.180	24.480	26.170	18.448	2,360,890
2024-02-20	24.810	25.780	24.090	25.340	17.862	2,387,898
2024-02-19	23.510	24.850	23.470	24.810	17.489	2,870,410
2024-02-08	20.600	23.160	20.210	22.930	16.164	2,541,463
2024-02-07	21.780	22.490	20.200	20.610	14.528	2,459,011
2024-02-06	20.790	22.470	19.500	21.710	15.304	3,497,817
2024-02-05	24.260	24.500	19.910	20.830	14.683	3,706,976
2024-02-02	25.440	26.290	23.360	24.340	17.158	1,911,688
2024-02-01	25.300	26.470	24.830	25.650	18.081	1,384,118
2024-01-31	27.550	27.960	22.390	25.600	18.046	2,426,524
2024-01-30	28.800	28.800	27.170	27.990	19.731	1,883,572
2024-01-29	29.600	30.750	28.760	28.840	20.330	1,861,580
2024-01-26	29.720	30.150	29.030	29.150	20.548	1,177,680
2024-01-25	29.300	30.070	28.790	29.840	21.035	1,809,039

← NewerPage 11 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.