Guoanda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	36.800	37.220	35.800	35.920	25.240	2,060,829
2023-02-03	36.810	36.920	35.800	36.790	25.851	2,123,660
2023-02-02	37.500	37.600	36.000	36.880	25.915	3,269,851
2023-02-01	36.790	37.660	36.580	37.420	26.294	2,353,891
2023-01-31	36.000	37.110	36.000	36.620	25.732	2,065,372
2023-01-30	35.010	36.700	34.700	36.190	25.430	4,164,720
2023-01-20	34.630	35.080	33.780	34.920	24.538	2,456,231
2023-01-19	34.400	34.560	33.580	34.360	24.144	2,608,760
2023-01-18	33.360	34.860	32.780	34.510	24.249	3,894,144
2023-01-17	33.140	33.650	32.800	33.100	23.259	1,726,900
2023-01-16	32.900	33.690	32.680	32.860	23.090	1,995,547
2023-01-13	33.600	34.220	32.770	32.850	23.083	2,736,280
2023-01-12	32.340	34.450	31.930	33.300	23.399	5,112,039
2023-01-11	32.900	33.800	31.900	32.020	22.500	3,849,822
2023-01-10	32.690	33.890	32.500	33.100	23.259	5,137,631
2023-01-09	31.830	33.300	31.380	32.500	22.837	6,177,978
2023-01-06	30.180	31.180	30.150	30.360	21.333	1,629,954
2023-01-05	29.930	30.850	29.860	30.370	21.340	2,273,303
2023-01-04	29.740	29.880	29.350	29.870	20.989	957,740
2023-01-03	27.800	29.880	27.680	29.730	20.891	3,009,059
2022-12-30	27.850	27.930	27.600	27.660	19.436	455,557
2022-12-29	27.910	28.080	27.500	27.550	19.359	648,954
2022-12-28	28.660	28.670	27.900	27.930	19.626	695,441
2022-12-27	28.450	28.780	27.880	28.660	20.139	981,138
2022-12-26	27.780	28.550	27.620	28.390	19.949	834,254
2022-12-23	28.250	28.580	27.500	27.780	19.520	1,079,733
2022-12-22	29.100	29.400	27.790	28.580	20.083	1,593,953
2022-12-21	29.410	29.590	29.000	29.000	20.378	785,324
2022-12-20	29.600	29.890	29.350	29.390	20.652	799,792
2022-12-19	29.700	30.130	29.490	29.800	20.940	908,460
2022-12-16	29.930	30.040	29.280	29.520	20.743	1,651,087
2022-12-15	29.930	30.160	29.550	30.050	21.115	919,240
2022-12-14	29.850	30.360	29.550	29.930	21.031	830,125
2022-12-13	30.200	30.230	29.840	29.860	20.982	1,392,160
2022-12-12	30.440	30.640	30.140	30.190	21.214	1,518,644
2022-12-09	30.450	30.850	30.220	30.440	21.390	1,577,886
2022-12-08	30.540	30.760	30.180	30.440	21.390	1,385,734
2022-12-07	30.200	30.740	30.200	30.520	21.446	1,288,985
2022-12-06	30.640	30.860	30.160	30.400	21.361	2,035,224
2022-12-05	31.770	31.970	30.410	30.630	21.523	4,791,379
2022-12-02	30.420	32.200	30.350	31.770	22.324	4,809,576
2022-12-01	30.410	30.810	30.090	30.490	21.425	2,838,386
2022-11-30	30.020	30.760	29.800	30.290	21.284	2,418,910
2022-11-29	31.050	31.760	30.050	30.280	21.277	4,679,449
2022-11-28	31.440	32.180	30.800	31.090	21.846	2,511,902
2022-11-25	33.260	33.260	31.720	31.830	22.366	3,004,183
2022-11-24	33.880	34.010	32.830	33.120	23.273	3,750,433
2022-11-23	32.000	34.490	30.430	33.760	23.722	6,566,875
2022-11-22	33.600	33.920	31.560	32.050	22.521	3,440,827
2022-11-21	30.340	33.300	29.730	32.880	23.104	5,043,131
2022-11-18	30.800	31.080	30.240	30.300	21.291	1,777,883
2022-11-17	30.980	30.980	30.200	30.800	21.642	1,550,830
2022-11-16	31.630	32.200	30.680	30.920	21.727	2,032,207
2022-11-15	30.000	31.470	29.850	31.430	22.085	3,055,676
2022-11-14	30.100	31.000	29.680	30.230	21.242	3,512,740
2022-11-11	31.000	31.330	30.020	30.050	21.115	2,035,740
2022-11-10	31.230	31.470	30.200	30.360	21.333	1,927,293
2022-11-09	31.740	31.950	31.260	31.330	22.015	1,542,291
2022-11-08	32.230	32.330	31.410	31.750	22.310	1,688,680
2022-11-07	32.510	32.850	32.010	32.230	22.647	1,519,000

← NewerPage 16 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.