Guoanda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 25.390 | 26.380 | 25.000 | 26.270 | 18.366 | 4,038,407 |
| 2021-11-08 | 25.620 | 26.110 | 24.940 | 25.200 | 17.618 | 2,230,783 |
| 2021-11-05 | 25.730 | 25.980 | 25.330 | 25.510 | 17.835 | 2,173,500 |
| 2021-11-04 | 25.150 | 25.890 | 24.570 | 25.750 | 18.003 | 4,171,440 |
| 2021-11-03 | 25.300 | 25.450 | 24.550 | 25.000 | 17.478 | 3,317,483 |
| 2021-11-02 | 24.960 | 26.480 | 24.880 | 25.330 | 17.709 | 7,803,647 |
| 2021-11-01 | 23.000 | 24.390 | 23.000 | 24.010 | 16.786 | 3,673,364 |
| 2021-10-29 | 22.530 | 23.500 | 21.600 | 22.920 | 16.024 | 2,688,001 |
| 2021-10-28 | 24.060 | 24.070 | 22.280 | 22.400 | 15.660 | 2,409,286 |
| 2021-10-27 | 22.990 | 24.700 | 22.990 | 23.970 | 16.758 | 4,344,438 |
| 2021-10-26 | 23.110 | 23.820 | 23.100 | 23.470 | 16.409 | 1,694,721 |
| 2021-10-25 | 22.670 | 23.180 | 22.260 | 23.110 | 16.157 | 1,416,752 |
← NewerPage 21 of 21 · 1,212 trading days
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.