Guoanda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	33.900	34.330	32.910	33.060	23.230	1,188,740
2023-05-04	34.180	34.650	33.810	33.940	23.849	1,272,600
2023-04-28	34.190	34.320	33.680	34.150	23.996	1,242,640
2023-04-27	33.110	34.780	32.080	33.970	23.870	3,157,777
2023-04-26	30.000	33.300	29.840	33.120	23.273	2,891,334
2023-04-25	31.990	32.200	30.190	30.930	21.734	1,675,357
2023-04-24	33.000	33.370	31.240	31.830	22.366	2,086,799
2023-04-21	33.900	34.060	33.010	33.010	23.195	2,422,910
2023-04-20	35.490	35.660	33.610	33.900	23.821	2,836,498
2023-04-19	34.750	35.870	34.750	35.530	24.966	1,573,006
2023-04-18	35.370	35.800	34.420	35.000	24.594	1,671,600
2023-04-17	34.920	36.900	34.850	35.550	24.980	2,550,765
2023-04-14	34.650	35.280	34.350	34.830	24.474	1,100,463
2023-04-13	35.660	35.770	34.270	34.450	24.207	1,788,248
2023-04-12	35.080	36.160	35.010	35.800	25.156	1,494,166
2023-04-11	35.770	35.770	34.900	35.070	24.643	1,547,350
2023-04-10	36.410	36.610	35.300	35.660	25.057	2,085,424
2023-04-07	36.650	37.430	36.190	36.400	25.577	2,236,417
2023-04-06	36.550	36.730	35.900	36.590	25.711	1,961,362
2023-04-04	37.600	37.600	36.390	36.480	25.634	3,106,040
2023-04-03	37.180	37.660	36.620	37.620	26.435	3,058,386
2023-03-31	35.440	37.980	35.060	37.260	26.182	6,291,692
2023-03-30	36.100	36.100	35.250	35.450	24.910	2,358,010
2023-03-29	34.340	36.470	33.680	36.200	25.437	4,436,840
2023-03-28	34.500	34.680	33.900	33.910	23.828	1,162,886
2023-03-27	34.540	34.830	33.910	34.500	24.242	1,432,900
2023-03-24	34.510	34.940	34.080	34.540	24.270	1,148,959
2023-03-23	35.010	35.130	34.410	34.580	24.299	1,221,519
2023-03-22	35.430	35.650	34.940	35.010	24.601	1,137,812
2023-03-21	34.980	35.690	34.890	35.420	24.889	1,147,969
2023-03-20	35.470	35.500	34.650	34.980	24.580	1,470,672
2023-03-17	35.860	36.160	34.780	35.090	24.657	2,074,660
2023-03-16	35.280	36.540	35.010	35.700	25.086	2,605,358
2023-03-15	33.980	36.100	33.520	35.570	24.994	3,297,877
2023-03-14	33.520	33.780	32.620	33.700	23.680	1,551,438
2023-03-13	33.650	33.940	33.340	33.700	23.680	1,153,600
2023-03-10	33.970	34.100	33.470	33.630	23.631	989,660
2023-03-09	34.200	34.280	33.520	34.000	23.891	974,379
2023-03-08	33.240	34.220	33.230	33.900	23.821	1,250,480
2023-03-07	33.900	34.150	33.380	33.670	23.659	1,229,480
2023-03-06	33.770	34.000	33.580	33.950	23.856	792,400
2023-03-03	34.090	34.420	33.710	33.810	23.757	843,899
2023-03-02	34.970	34.970	34.060	34.080	23.947	1,139,600
2023-03-01	34.270	35.250	34.270	34.770	24.432	1,473,837
2023-02-28	34.490	34.860	33.880	34.290	24.095	986,580
2023-02-27	34.550	34.550	33.760	34.200	24.032	691,598
2023-02-24	34.440	35.000	34.180	34.400	24.172	1,010,172
2023-02-23	34.900	35.150	34.500	34.700	24.383	986,020
2023-02-22	34.600	35.100	34.360	34.710	24.390	982,912
2023-02-21	34.960	35.270	34.290	34.610	24.320	1,321,894
2023-02-20	35.100	35.210	34.530	34.900	24.523	1,558,443
2023-02-17	35.310	35.740	35.050	35.140	24.692	1,724,721
2023-02-16	36.750	37.000	35.230	35.310	24.811	2,596,122
2023-02-15	36.580	36.980	36.120	36.480	25.634	2,371,891
2023-02-14	37.990	37.990	36.410	36.580	25.704	2,471,785
2023-02-13	36.880	37.390	36.700	37.370	26.259	1,659,280
2023-02-10	36.780	37.190	36.310	36.800	25.858	1,640,364
2023-02-09	36.270	38.180	35.920	36.850	25.894	3,961,946
2023-02-08	36.270	36.270	35.500	36.050	25.331	2,125,124
2023-02-07	36.250	36.490	35.510	36.000	25.296	2,102,380

← NewerPage 15 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.