Guoanda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	36.150	37.440	35.880	36.400	25.448	3,461,514
2022-05-10	34.000	36.450	33.540	36.100	25.238	3,245,215
2022-05-09	33.160	34.910	33.010	34.230	23.931	2,629,757
2022-05-06	32.380	34.300	32.050	33.530	23.442	2,575,617
2022-05-05	31.990	34.540	30.970	33.450	23.386	3,360,205
2022-04-29	29.780	32.060	29.630	31.800	22.232	2,945,793
2022-04-28	29.110	30.750	29.110	29.780	20.820	3,251,301
2022-04-27	28.600	29.940	27.190	29.900	20.904	4,753,562
2022-04-26	33.030	33.500	28.630	28.790	20.128	7,041,508
2022-04-25	38.400	38.400	32.230	32.520	22.736	4,942,954
2022-04-22	40.110	40.450	37.800	38.710	27.063	3,722,768
2022-04-21	41.830	42.500	40.250	40.450	28.280	3,456,891
2022-04-20	42.500	43.170	41.910	42.120	29.447	4,183,363
2022-04-19	40.100	43.280	40.080	42.210	29.510	8,613,498
2022-04-18	39.150	40.410	38.150	40.090	28.028	3,485,857
2022-04-15	39.980	40.190	38.500	39.030	27.287	2,029,020
2022-04-14	38.860	40.980	38.860	39.920	27.909	3,212,440
2022-04-13	38.510	39.680	37.200	38.860	27.168	3,234,980
2022-04-12	39.180	39.770	38.320	38.740	27.084	2,854,783
2022-04-11	39.200	39.780	38.700	39.590	27.678	3,584,172
2022-04-08	41.280	41.610	39.010	39.270	27.455	4,677,118
2022-04-07	39.100	43.000	39.100	41.500	29.014	5,898,085
2022-04-06	40.000	40.730	39.080	39.150	27.371	2,455,728
2022-04-01	38.150	40.360	38.150	39.940	27.923	3,833,627
2022-03-31	36.730	38.800	36.240	38.620	27.000	3,369,192
2022-03-30	36.240	38.200	36.020	37.030	25.889	3,176,867
2022-03-29	37.440	37.990	35.500	36.220	25.322	3,467,832
2022-03-28	38.030	38.790	36.810	37.660	26.329	3,069,418
2022-03-25	40.500	41.500	38.000	38.480	26.902	4,686,344
2022-03-24	39.000	41.200	37.200	40.980	28.650	6,321,575
2022-03-23	39.180	40.000	38.710	39.350	27.511	1,669,537
2022-03-22	39.580	40.500	38.710	39.230	27.427	1,682,963
2022-03-21	40.510	40.610	39.300	39.580	27.671	1,899,405
2022-03-18	39.500	40.230	38.750	40.120	28.049	3,165,705
2022-03-17	41.980	41.980	39.170	39.200	27.406	5,768,707
2022-03-16	38.780	41.580	38.100	41.070	28.713	5,857,068
2022-03-15	38.880	39.520	37.530	37.920	26.511	2,899,058
2022-03-14	40.530	41.220	38.580	38.890	27.189	3,528,182
2022-03-11	40.650	41.170	39.180	40.990	28.657	3,177,225
2022-03-10	38.500	41.250	38.500	41.010	28.671	5,273,210
2022-03-09	38.470	39.190	35.900	37.780	26.413	3,892,001
2022-03-08	39.680	39.900	37.680	38.190	26.700	4,351,194
2022-03-07	38.250	39.480	38.110	39.110	27.343	2,675,972
2022-03-04	38.180	39.500	38.040	38.730	27.077	2,539,672
2022-03-03	40.500	41.000	38.280	38.420	26.860	3,878,421
2022-03-02	40.500	40.790	38.760	39.720	27.769	3,433,033
2022-03-01	39.690	41.010	39.510	40.510	28.322	2,492,701
2022-02-28	41.310	41.780	39.330	40.390	28.238	4,745,104
2022-02-25	40.200	41.720	38.830	41.310	28.881	4,932,212
2022-02-24	45.230	46.000	38.300	39.950	27.930	10,983,666
2022-02-23	44.310	46.200	43.970	45.710	31.957	5,957,646
2022-02-22	45.030	45.170	42.610	44.350	31.006	3,358,909
2022-02-21	45.150	46.800	44.710	44.860	31.363	3,893,120
2022-02-18	47.000	47.200	45.110	45.650	31.915	5,602,613
2022-02-17	43.640	48.810	43.640	47.290	33.062	6,938,519
2022-02-16	41.680	44.550	40.210	43.470	30.391	6,053,584
2022-02-15	38.060	41.840	38.010	40.990	28.657	6,682,191
2022-02-14	38.900	38.900	37.500	37.890	26.490	2,964,207
2022-02-11	40.000	40.000	37.920	38.220	26.721	4,069,800
2022-02-10	44.560	44.560	39.000	39.850	27.860	4,914,112

← NewerPage 19 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.