Guoanda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	29.300	30.070	28.790	29.840	21.035	1,809,039
2024-01-24	29.450	29.510	28.000	28.850	20.337	1,752,944
2024-01-23	28.600	29.580	28.300	29.190	20.576	2,268,992
2024-01-22	30.550	30.600	28.470	30.000	21.147	1,880,607
2024-01-19	31.520	31.520	30.430	30.560	21.542	962,395
2024-01-18	30.920	31.340	30.120	31.220	22.007	2,026,640
2024-01-17	32.330	32.470	31.080	31.080	21.909	2,077,180
2024-01-16	32.440	32.780	31.860	32.360	22.811	2,203,460
2024-01-15	32.710	32.710	32.710	32.710	23.058	0
2024-01-12	32.070	33.450	32.070	32.710	23.058	1,251,600
2024-01-11	32.490	33.200	32.160	33.030	23.283	1,991,085
2024-01-10	32.560	33.450	32.000	32.620	22.994	2,105,740
2024-01-09	32.140	33.010	32.140	32.460	22.881	1,869,140
2024-01-08	32.240	32.590	31.930	32.150	22.663	1,720,460
2024-01-05	33.830	33.830	32.000	32.240	22.726	2,242,380
2024-01-04	34.060	34.140	33.000	33.170	23.382	2,148,830
2024-01-03	34.390	34.870	34.000	34.180	24.094	1,462,830
2024-01-02	35.230	35.230	34.470	34.600	24.390	1,830,890
2023-12-29	33.670	35.580	33.360	35.250	24.848	4,343,458
2023-12-28	31.850	33.920	31.530	33.670	23.734	3,249,059
2023-12-27	31.940	31.940	31.280	31.780	22.402	849,501
2023-12-26	32.430	32.430	31.310	31.590	22.268	1,413,049
2023-12-25	32.270	32.600	31.810	32.270	22.748	1,029,700
2023-12-22	32.550	32.740	32.060	32.260	22.741	1,098,860
2023-12-21	32.160	32.580	31.600	32.430	22.860	1,376,009
2023-12-20	32.510	33.000	32.080	32.160	22.670	816,620
2023-12-19	32.140	32.750	32.010	32.500	22.910	1,254,673
2023-12-18	32.500	32.600	32.000	32.140	22.656	832,580
2023-12-15	32.600	32.960	32.400	32.500	22.910	837,106
2023-12-14	32.590	33.190	32.520	32.580	22.966	658,000
2023-12-13	32.760	33.120	32.520	32.760	23.093	710,780
2023-12-12	32.850	33.050	32.520	32.860	23.163	580,020
2023-12-11	32.530	33.150	32.050	32.990	23.255	933,464
2023-12-08	32.730	33.300	32.590	32.620	22.994	888,440
2023-12-07	33.250	33.270	32.730	32.730	23.072	953,762
2023-12-06	33.150	33.610	32.780	33.220	23.417	1,112,580
2023-12-05	33.440	33.920	32.600	32.850	23.156	1,982,680
2023-12-04	34.550	34.550	33.670	33.750	23.791	1,124,900
2023-12-01	34.190	34.460	33.770	34.180	24.094	1,045,940
2023-11-30	34.660	34.810	33.630	33.970	23.946	1,452,182
2023-11-29	34.320	35.350	34.320	34.690	24.453	1,589,560
2023-11-28	34.330	35.000	34.170	34.810	24.538	2,043,816
2023-11-27	33.060	34.450	33.060	34.150	24.073	1,970,360
2023-11-24	33.970	34.060	33.080	33.200	23.403	1,498,840
2023-11-23	33.500	34.230	33.500	34.080	24.023	1,072,801
2023-11-22	33.650	34.570	33.550	33.670	23.734	1,559,598
2023-11-21	35.240	35.500	33.920	34.090	24.030	2,702,651
2023-11-20	35.800	36.000	34.670	35.000	24.672	4,101,440
2023-11-17	33.500	35.900	33.500	35.700	25.165	5,858,487
2023-11-16	33.740	34.650	33.520	33.700	23.756	2,468,620
2023-11-15	34.000	34.000	33.450	33.580	23.671	1,236,452
2023-11-14	34.280	34.350	33.330	33.580	23.671	1,889,063
2023-11-13	34.560	34.700	33.390	34.010	23.974	2,392,460
2023-11-10	34.180	34.700	34.010	34.190	24.101	1,806,558
2023-11-09	34.910	34.970	33.980	34.290	24.171	2,142,140
2023-11-08	35.520	35.520	34.600	34.770	24.510	1,334,060
2023-11-07	35.220	35.630	34.980	35.240	24.841	1,953,700
2023-11-06	34.500	35.840	34.500	35.280	24.869	3,065,860
2023-11-03	33.780	34.470	33.500	34.270	24.157	2,397,360
2023-11-02	34.200	34.540	33.270	33.490	23.607	2,157,400

← NewerPage 12 of 21 · 1,219 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.