Guoanda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	32.490	32.800	32.130	32.500	22.837	1,840,651
2022-11-03	32.020	32.810	31.960	32.490	22.830	2,051,232
2022-11-02	31.670	32.560	31.420	32.280	22.682	2,271,732
2022-11-01	30.010	32.030	29.980	31.630	22.226	3,236,058
2022-10-31	29.010	30.100	28.900	29.800	20.940	2,005,385
2022-10-28	30.930	31.180	28.850	28.900	20.307	2,914,966
2022-10-27	32.460	32.830	30.900	30.990	21.776	2,339,891
2022-10-26	31.020	32.260	30.630	32.030	22.507	3,084,726
2022-10-25	28.830	31.660	28.830	31.000	21.783	5,760,393
2022-10-24	33.500	33.500	32.170	32.280	22.682	2,396,597
2022-10-21	32.800	33.630	32.600	33.060	23.230	2,143,897
2022-10-20	33.090	33.300	32.080	32.900	23.118	3,238,883
2022-10-19	32.880	33.650	32.760	33.200	23.329	2,918,517
2022-10-18	31.890	33.670	31.510	32.760	23.020	3,988,369
2022-10-17	31.870	32.500	31.670	31.880	22.401	2,328,625
2022-10-14	31.290	32.150	30.700	31.850	22.380	2,584,146
2022-10-13	30.230	31.500	29.980	30.900	21.713	2,637,971
2022-10-12	28.700	30.500	28.630	30.400	21.361	3,118,179
2022-10-11	28.010	29.750	27.280	28.700	20.167	1,382,780
2022-10-10	29.930	30.300	28.900	29.100	20.448	1,519,644
2022-09-30	30.950	31.090	29.730	29.780	20.926	1,871,307
2022-09-29	31.230	31.690	30.760	30.900	21.713	1,809,809
2022-09-28	32.300	32.720	30.940	31.210	21.931	2,058,280
2022-09-27	32.200	32.800	31.800	32.320	22.710	2,002,347
2022-09-26	32.130	33.030	31.010	32.240	22.654	1,997,437
2022-09-23	33.200	33.500	31.820	32.150	22.591	2,150,862
2022-09-22	32.920	33.700	32.620	33.080	23.245	1,738,805
2022-09-21	33.240	33.380	32.600	33.140	23.287	1,811,413
2022-09-20	32.180	33.380	32.180	33.300	23.399	1,800,780
2022-09-19	33.000	33.570	32.060	32.150	22.591	2,032,240
2022-09-16	33.040	33.490	32.710	33.050	23.223	2,022,991
2022-09-15	34.510	34.870	32.610	33.010	23.195	3,023,067
2022-09-14	34.390	35.080	34.000	34.500	24.242	2,380,700
2022-09-13	35.600	36.200	34.900	35.150	24.699	2,641,783
2022-09-09	35.380	35.960	34.700	35.640	25.043	3,305,120
2022-09-08	36.380	37.270	35.260	35.300	24.804	4,025,525
2022-09-07	36.100	37.070	35.700	36.470	25.627	3,774,852
2022-09-06	37.020	37.330	34.890	35.980	25.282	4,317,083
2022-09-05	37.220	37.290	36.220	36.510	25.655	2,631,028
2022-09-02	36.300	37.540	36.240	36.700	25.788	2,978,393
2022-09-01	37.170	37.790	36.000	36.350	25.542	3,228,041
2022-08-31	40.820	40.820	36.800	37.160	26.111	6,218,601
2022-08-30	41.260	41.700	40.200	40.540	28.486	3,330,254
2022-08-29	41.470	43.430	41.000	41.040	28.838	4,242,665
2022-08-26	42.780	44.500	42.700	42.980	30.201	4,430,406
2022-08-25	45.200	45.800	42.050	42.580	29.920	7,003,040
2022-08-24	48.450	48.850	44.000	44.550	31.304	9,478,243
2022-08-23	45.980	49.950	45.360	49.240	34.600	9,854,509
2022-08-22	45.010	47.570	44.560	45.930	32.274	8,846,006
2022-08-19	46.870	47.070	43.640	43.840	30.805	6,302,907
2022-08-18	46.450	47.360	46.080	46.170	32.443	5,985,674
2022-08-17	45.220	47.680	44.680	46.450	32.639	9,227,944
2022-08-16	44.440	46.540	42.780	45.450	31.937	7,674,800
2022-08-15	47.650	48.500	44.150	44.430	31.220	9,730,547
2022-08-12	47.000	48.690	44.930	47.110	33.103	15,006,773
2022-08-11	40.220	47.780	40.220	47.780	33.574	18,077,837
2022-08-10	38.740	40.400	38.390	39.820	27.981	4,060,387
2022-08-09	38.930	39.360	38.380	38.950	27.369	2,498,931
2022-08-08	37.810	39.080	37.580	38.910	27.341	3,509,489
2022-08-05	37.890	38.680	37.350	37.990	26.695	3,053,712

← NewerPage 17 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.