Guoanda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	42.980	44.260	41.370	43.730	30.573	4,277,774
2022-02-08	47.770	48.200	40.010	43.550	30.447	6,610,748
2022-02-07	49.170	49.850	47.260	47.500	33.208	2,783,655
2022-01-28	47.940	49.990	47.060	47.740	33.376	3,353,625
2022-01-27	48.240	50.080	47.100	47.950	33.523	4,230,462
2022-01-26	48.000	49.150	45.740	48.110	33.635	3,913,840
2022-01-25	49.420	50.010	47.080	47.080	32.915	3,753,841
2022-01-24	54.470	54.480	48.180	49.770	34.795	6,247,689
2022-01-21	49.600	52.500	49.330	51.880	36.271	4,954,467
2022-01-20	49.810	50.000	47.200	49.210	34.404	5,445,132
2022-01-19	51.470	51.890	48.500	49.980	34.942	5,043,315
2022-01-18	51.330	52.010	49.690	51.160	35.767	4,267,236
2022-01-17	49.280	52.800	49.000	51.500	36.005	6,421,725
2022-01-14	46.930	50.450	45.290	49.340	34.495	8,286,024
2022-01-13	45.910	48.690	45.160	46.700	32.649	8,621,555
2022-01-12	40.840	45.880	40.830	45.070	31.510	9,554,773
2022-01-11	42.600	43.600	40.670	40.840	28.552	5,741,048
2022-01-10	39.400	42.990	39.100	42.560	29.755	8,344,205
2022-01-07	39.590	40.780	38.910	39.110	27.343	2,845,617
2022-01-06	38.020	40.500	38.020	39.710	27.762	3,915,150
2022-01-05	40.000	40.100	37.210	38.500	26.916	3,719,045
2022-01-04	41.200	41.450	38.800	39.510	27.622	4,138,612
2021-12-31	41.880	42.490	40.410	41.210	28.811	3,787,966
2021-12-30	39.610	42.560	39.410	42.190	29.496	4,856,324
2021-12-29	39.020	41.390	38.990	39.380	27.532	2,866,031
2021-12-28	38.910	39.900	37.900	39.350	27.511	3,447,067
2021-12-27	40.150	40.400	37.880	38.660	27.028	4,090,928
2021-12-24	41.250	41.350	39.040	39.950	27.930	4,880,206
2021-12-23	41.460	41.810	40.800	40.990	28.657	3,651,552
2021-12-22	40.910	44.180	40.800	42.640	29.811	6,442,058
2021-12-21	40.380	42.400	40.200	40.760	28.496	3,746,022
2021-12-20	42.620	44.500	40.900	41.220	28.818	5,708,431
2021-12-17	44.000	45.580	42.460	43.610	30.489	3,803,367
2021-12-16	43.100	43.700	41.830	43.630	30.503	3,619,743
2021-12-15	44.000	44.000	41.600	42.630	29.804	3,102,538
2021-12-14	40.580	44.730	40.490	43.010	30.069	6,975,238
2021-12-13	38.950	40.980	38.000	39.810	27.832	4,797,654
2021-12-10	41.280	42.480	39.470	39.740	27.783	4,749,763
2021-12-09	37.520	42.600	37.210	40.640	28.412	8,257,237
2021-12-08	36.170	39.200	36.100	37.330	26.098	4,234,497
2021-12-07	37.960	38.500	36.000	36.500	25.518	4,366,394
2021-12-06	35.690	39.500	35.690	37.820	26.441	6,719,832
2021-12-03	35.790	36.680	34.890	35.960	25.141	4,238,022
2021-12-02	36.550	37.380	35.450	35.960	25.141	4,898,867
2021-12-01	35.070	37.800	35.020	36.740	25.686	7,475,785
2021-11-30	35.300	37.000	34.810	35.890	25.092	9,321,753
2021-11-29	32.420	34.700	32.010	33.850	23.665	10,064,384
2021-11-26	32.520	33.190	31.670	32.300	22.582	5,891,690
2021-11-25	33.920	34.900	32.230	32.230	22.533	12,536,013
2021-11-24	28.310	33.940	28.310	33.940	23.728	14,177,759
2021-11-23	28.410	28.890	28.000	28.280	19.771	1,997,079
2021-11-22	27.990	29.200	27.500	28.420	19.869	3,579,035
2021-11-19	26.900	27.880	26.500	27.800	19.436	2,456,843
2021-11-18	27.320	27.580	26.740	26.780	18.723	2,159,778
2021-11-17	27.630	27.950	27.120	27.310	19.093	2,608,124
2021-11-16	29.500	29.500	27.550	27.630	19.317	3,989,231
2021-11-15	29.100	29.980	28.530	28.950	20.240	5,214,473
2021-11-12	27.400	29.190	27.340	29.000	20.275	7,603,124
2021-11-11	27.000	28.690	26.710	27.470	19.205	6,702,278
2021-11-10	26.380	26.790	25.910	26.710	18.674	3,359,224

← NewerPage 20 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.