Guoanda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	34.660	35.320	34.030	34.240	24.136	1,004,500
2023-07-31	34.350	35.500	34.190	34.650	24.425	1,470,490
2023-07-28	34.380	34.750	33.820	34.210	24.115	1,976,660
2023-07-27	35.450	36.080	34.500	34.580	24.376	1,368,236
2023-07-26	35.500	36.000	35.010	35.040	24.700	969,698
2023-07-25	35.530	36.000	34.980	35.750	25.201	1,174,259
2023-07-24	35.720	35.720	35.140	35.400	24.954	626,500
2023-07-21	36.280	36.360	35.460	35.520	25.038	1,146,670
2023-07-20	36.550	37.100	36.010	36.080	25.433	1,141,420
2023-07-19	37.390	37.400	36.500	36.620	25.814	1,005,690
2023-07-18	37.920	38.880	37.070	37.160	26.195	1,443,190
2023-07-17	38.320	38.320	37.010	37.910	26.723	1,590,199
2023-07-14	38.150	38.450	37.500	37.730	26.596	1,517,490
2023-07-13	38.800	38.960	38.000	38.150	26.892	1,792,000
2023-07-12	39.250	39.440	38.000	38.100	26.857	2,990,260
2023-07-11	39.120	39.910	38.650	39.250	27.668	3,297,420
2023-07-10	38.600	41.980	38.460	39.800	28.056	6,730,054
2023-07-07	38.330	38.720	37.260	38.080	26.843	3,319,899
2023-07-06	37.640	39.700	37.240	38.800	27.351	4,751,938
2023-07-05	37.570	38.500	37.000	37.170	26.202	2,517,935
2023-07-04	36.350	37.650	36.170	37.320	26.307	2,544,080
2023-07-03	37.270	37.760	36.090	36.170	25.497	2,732,240
2023-06-30	37.680	38.090	37.420	37.450	26.399	2,505,580
2023-06-29	37.060	38.090	36.430	37.600	26.505	2,600,080
2023-06-28	36.980	37.390	35.700	36.780	25.927	2,645,764
2023-06-27	36.100	37.440	35.780	36.980	26.068	3,344,320
2023-06-26	37.710	38.810	36.290	36.310	25.595	4,615,590
2023-06-21	36.360	38.380	36.360	37.510	26.441	7,260,654
2023-06-20	35.130	37.700	35.120	36.590	25.793	7,590,193
2023-06-19	34.560	35.370	34.430	35.000	24.672	2,818,916
2023-06-16	34.350	34.890	34.240	34.560	24.362	1,299,478
2023-06-15	33.330	34.660	33.330	34.590	24.383	1,967,058
2023-06-14	33.770	33.860	33.420	33.670	23.734	907,060
2023-06-13	33.200	34.660	32.900	33.760	23.798	2,313,659
2023-06-12	31.300	32.940	31.010	32.800	23.121	1,445,920
2023-06-09	31.980	31.990	31.030	31.300	22.064	843,218
2023-06-08	31.700	32.220	31.210	32.000	22.557	1,100,037
2023-06-07	31.690	31.720	31.380	31.510	22.212	724,605
2023-06-06	32.380	32.600	31.510	31.530	22.155	1,111,320
2023-06-05	32.830	33.140	32.340	32.430	22.788	868,144
2023-06-02	32.640	32.950	32.420	32.830	23.069	722,822
2023-06-01	33.180	33.180	32.510	32.640	22.935	892,780
2023-05-31	33.810	34.170	32.780	32.830	23.069	1,232,625
2023-05-30	34.760	34.760	33.680	33.810	23.757	1,049,372
2023-05-29	34.220	34.880	34.000	34.650	24.348	865,734
2023-05-26	34.440	34.690	33.800	34.620	24.327	1,059,065
2023-05-25	34.530	35.160	34.250	34.620	24.327	1,211,702
2023-05-24	35.000	35.180	34.220	34.530	24.263	1,386,978
2023-05-23	35.310	35.600	34.790	35.160	24.706	1,854,622
2023-05-22	33.730	35.500	33.530	35.210	24.741	2,985,529
2023-05-19	33.830	34.010	33.340	33.520	23.554	751,660
2023-05-18	34.200	34.200	33.210	33.520	23.554	673,471
2023-05-17	33.190	33.650	32.820	33.630	23.631	858,278
2023-05-16	33.250	33.880	32.850	32.950	23.153	905,835
2023-05-15	32.410	33.490	32.230	33.250	23.364	1,220,415
2023-05-12	33.070	33.070	32.180	32.310	22.704	589,334
2023-05-11	32.270	33.180	32.270	32.670	22.956	762,245
2023-05-10	31.980	32.560	31.460	32.260	22.668	933,158
2023-05-09	32.300	33.050	31.810	31.890	22.408	1,109,182
2023-05-08	33.050	33.420	32.220	32.510	22.844	1,688,400

← NewerPage 14 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.