Guoanda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	37.750	38.480	37.010	37.530	26.371	3,381,070
2022-08-03	38.720	39.690	37.530	37.730	26.512	3,763,187
2022-08-02	40.000	40.000	37.850	38.470	27.032	5,871,486
2022-08-01	39.660	40.880	39.520	40.120	28.191	4,431,767
2022-07-29	40.870	41.600	39.480	39.640	27.854	5,766,510
2022-07-28	40.000	41.590	38.610	40.750	28.634	13,353,825
2022-07-27	35.590	40.180	35.590	39.540	27.784	13,868,895
2022-07-26	36.520	36.670	34.810	36.060	25.338	4,136,160
2022-07-25	37.350	38.100	36.280	36.620	25.732	3,551,438
2022-07-22	37.760	38.200	36.820	37.000	25.999	4,115,371
2022-07-21	37.490	38.310	36.510	37.470	26.329	5,197,458
2022-07-20	37.400	38.400	36.690	37.020	26.013	2,927,104
2022-07-19	37.240	38.720	36.690	37.470	26.329	4,281,313
2022-07-18	36.210	37.450	36.210	37.250	26.175	4,272,088
2022-07-15	36.310	37.090	35.800	36.200	25.437	6,852,708
2022-07-14	32.980	36.460	32.510	36.110	25.374	6,555,397
2022-07-13	32.790	33.540	32.480	32.990	23.181	1,662,500
2022-07-12	34.190	34.310	32.610	32.780	23.034	2,766,652
2022-07-11	35.230	35.600	33.910	34.300	24.102	2,546,320
2022-07-08	35.000	36.360	34.630	35.230	24.755	3,915,422
2022-07-07	33.420	35.050	33.340	34.790	24.446	3,487,577
2022-07-06	34.280	34.590	33.210	33.540	23.568	2,932,678
2022-07-05	35.720	36.260	33.630	34.600	24.313	7,046,537
2022-07-04	35.800	35.950	35.020	35.600	25.015	2,517,954
2022-07-01	35.580	36.700	34.980	35.850	25.191	4,938,920
2022-06-30	35.110	36.470	34.840	35.410	24.882	4,538,836
2022-06-29	36.720	36.780	35.080	35.100	24.664	5,042,822
2022-06-28	36.220	37.200	35.000	37.080	26.055	5,410,798
2022-06-27	37.690	38.620	35.990	36.220	25.451	6,392,223
2022-06-24	36.920	38.930	36.300	37.700	26.491	5,496,220
2022-06-23	34.960	37.170	34.680	36.710	25.795	4,022,732
2022-06-22	36.600	36.880	35.070	35.120	24.678	4,677,346
2022-06-21	40.390	40.400	36.380	36.590	25.711	6,603,380
2022-06-20	39.270	40.450	38.300	40.000	28.107	3,558,706
2022-06-17	37.170	38.860	36.690	38.640	27.151	3,360,001
2022-06-16	36.820	38.000	36.540	37.180	26.125	2,451,807
2022-06-15	36.910	37.880	36.010	36.820	25.873	3,107,210
2022-06-14	38.090	38.090	35.930	36.720	25.802	4,013,216
2022-06-13	38.000	38.580	36.400	38.250	26.877	5,246,679
2022-06-10	35.640	38.270	34.970	38.270	26.891	7,696,402
2022-06-09	37.690	38.000	35.850	36.110	25.374	4,227,545
2022-06-08	40.200	40.500	35.910	37.860	26.603	8,882,608
2022-06-07	42.730	43.110	40.230	40.290	28.311	4,368,427
2022-06-06	41.000	43.720	40.810	42.180	29.639	7,453,147
2022-06-02	39.290	41.750	38.810	41.000	28.810	4,620,106
2022-06-01	40.580	41.300	39.160	39.580	27.671	3,335,596
2022-05-31	41.000	41.100	39.500	40.710	28.461	4,099,340
2022-05-30	39.580	41.150	38.350	40.950	28.629	4,749,658
2022-05-27	39.660	40.650	38.800	39.350	27.511	4,858,673
2022-05-26	42.100	42.190	39.000	39.700	27.755	9,221,161
2022-05-25	40.000	43.500	39.800	42.990	30.055	10,322,263
2022-05-24	41.080	42.300	40.150	40.450	28.280	7,851,440
2022-05-23	38.300	41.420	38.300	41.090	28.727	6,387,431
2022-05-20	38.380	39.680	37.050	38.460	26.888	3,548,034
2022-05-19	37.050	38.280	36.700	37.780	26.413	2,403,758
2022-05-18	37.830	38.790	37.300	37.730	26.378	3,490,219
2022-05-17	36.660	37.600	35.730	37.290	26.070	3,138,321
2022-05-16	37.600	38.050	35.800	36.670	25.637	3,166,457
2022-05-13	37.060	37.800	36.690	37.400	26.147	2,210,762
2022-05-12	36.040	37.360	36.000	36.930	25.819	2,270,237

← NewerPage 18 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.