Guoanda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	34.530	34.660	33.720	34.320	24.193	2,717,647
2023-10-31	32.500	34.490	32.000	34.330	24.200	4,146,891
2023-10-30	31.260	32.970	30.920	32.600	22.980	3,160,500
2023-10-27	30.000	31.350	29.860	31.170	21.972	3,014,564
2023-10-26	30.090	30.300	29.560	30.300	21.359	1,925,532
2023-10-25	31.200	31.670	29.810	30.120	21.232	3,049,705
2023-10-24	31.850	32.100	30.650	31.190	21.986	3,868,883
2023-10-23	29.550	31.550	29.120	30.790	21.704	4,425,230
2023-10-20	29.730	30.200	29.330	29.440	20.753	1,121,820
2023-10-19	29.940	30.060	29.300	29.610	20.872	842,520
2023-10-18	30.200	30.200	29.600	29.680	20.922	847,560
2023-10-17	30.540	30.540	29.600	30.060	21.190	1,067,463
2023-10-16	30.430	30.780	29.980	30.220	21.302	1,586,130
2023-10-13	30.950	30.950	30.100	30.350	21.394	922,545
2023-10-12	30.260	31.000	29.880	30.980	21.838	1,163,400
2023-10-11	30.400	30.960	30.120	30.260	21.331	1,242,043
2023-10-10	30.570	30.800	30.240	30.430	21.450	754,600
2023-10-09	30.900	31.380	30.510	30.550	21.535	1,108,097
2023-09-28	31.000	31.510	30.500	30.700	21.641	1,316,491
2023-09-27	31.100	31.990	30.720	30.800	21.711	1,632,820
2023-09-26	30.200	31.400	30.010	31.120	21.937	2,431,375
2023-09-25	31.140	31.850	30.170	30.350	21.394	2,549,680
2023-09-22	29.970	31.480	29.970	31.280	22.050	1,560,017
2023-09-21	30.280	30.640	29.920	30.210	21.295	1,047,005
2023-09-20	31.300	31.420	30.050	30.230	21.310	1,468,180
2023-09-19	32.370	32.480	31.150	31.350	22.099	1,575,140
2023-09-18	32.620	33.610	32.400	32.480	22.896	1,136,800
2023-09-15	32.800	33.060	32.080	32.630	23.001	1,068,902
2023-09-14	32.830	33.120	31.940	32.520	22.924	1,753,920
2023-09-13	34.110	34.850	32.750	33.030	23.283	2,671,627
2023-09-12	34.420	34.420	33.600	34.070	24.016	1,295,560
2023-09-11	33.200	34.450	32.860	34.050	24.002	1,849,757
2023-09-08	32.950	33.800	32.810	33.450	23.579	1,638,000
2023-09-07	33.440	33.700	32.520	32.980	23.248	2,597,280
2023-09-06	31.440	33.500	31.080	33.270	23.452	2,956,800
2023-09-05	30.150	32.400	30.150	31.600	22.275	3,974,600
2023-09-04	31.000	31.270	29.910	30.470	21.479	1,662,920
2023-09-01	31.210	31.570	30.250	31.030	21.873	1,925,777
2023-08-31	31.810	31.860	29.210	30.990	21.845	4,014,082
2023-08-30	31.520	32.870	31.520	31.890	22.480	3,466,339
2023-08-29	30.080	31.950	30.080	31.520	22.219	2,427,040
2023-08-28	32.190	32.420	29.810	30.080	21.204	2,428,342
2023-08-25	31.400	31.400	30.530	30.660	21.613	1,307,850
2023-08-24	31.280	31.800	30.950	31.120	21.937	875,499
2023-08-23	31.680	31.960	31.280	31.410	22.141	837,900
2023-08-22	31.800	32.570	31.270	31.900	22.487	866,383
2023-08-21	32.390	32.950	31.880	32.040	22.585	1,169,280
2023-08-18	32.200	32.980	31.640	32.200	22.698	1,200,920
2023-08-17	31.060	32.540	30.870	32.240	22.726	1,714,020
2023-08-16	32.780	32.880	31.000	31.350	22.099	2,116,549
2023-08-15	33.270	33.490	32.500	32.780	23.107	658,140
2023-08-14	33.960	33.960	32.690	33.280	23.459	707,014
2023-08-11	33.630	34.180	33.300	33.370	23.523	1,164,660
2023-08-10	33.540	34.000	33.270	33.630	23.706	536,480
2023-08-09	33.740	33.820	33.280	33.520	23.629	575,120
2023-08-08	33.870	34.170	33.450	33.730	23.777	911,540
2023-08-07	33.680	34.160	33.200	33.870	23.875	642,180
2023-08-04	33.730	34.380	33.670	33.720	23.770	1,023,997
2023-08-03	34.110	34.290	33.770	33.900	23.897	1,008,140
2023-08-02	34.210	34.790	34.000	34.480	24.305	812,700

← NewerPage 13 of 21 · 1,212 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.