Guoanda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	16.470	17.000	16.200	16.680	16.680	3,151,640
2025-04-24	16.830	16.890	16.230	16.280	16.280	3,485,184
2025-04-23	16.470	16.970	16.470	16.920	16.920	3,136,484
2025-04-22	16.580	16.690	16.290	16.410	16.410	2,165,720
2025-04-21	16.260	16.630	16.100	16.570	16.570	2,144,800
2025-04-18	16.540	16.670	16.180	16.360	16.360	1,778,480
2025-04-17	16.590	16.860	16.460	16.500	16.500	2,125,280
2025-04-16	17.080	17.200	16.410	16.550	16.550	4,337,860
2025-04-15	17.420	17.420	17.020	17.240	17.240	2,288,760
2025-04-14	17.340	17.580	17.050	17.110	17.110	3,222,680
2025-04-11	16.850	17.380	16.700	17.010	17.010	4,185,601
2025-04-10	16.900	17.970	16.800	17.100	17.100	6,072,481
2025-04-09	15.670	16.770	14.160	16.530	16.530	6,110,380
2025-04-08	15.800	16.480	15.180	15.840	15.840	5,630,427
2025-04-07	18.600	18.600	15.640	15.640	15.640	7,614,140
2025-04-03	19.300	20.190	19.300	19.550	19.550	4,247,640
2025-04-02	19.600	20.670	19.500	19.760	19.760	4,830,020
2025-04-01	19.910	20.180	19.440	19.440	19.440	3,746,920
2025-03-31	19.800	20.040	19.140	19.780	19.780	4,867,600
2025-03-28	20.290	20.800	19.700	19.710	19.710	5,162,560
2025-03-27	20.300	20.670	19.920	20.290	20.290	5,143,480
2025-03-26	19.210	20.600	19.050	20.280	20.280	7,416,360
2025-03-25	19.300	19.540	18.900	19.140	19.140	3,818,880
2025-03-24	19.940	19.940	18.600	19.050	19.050	6,188,500
2025-03-21	20.260	20.580	19.610	19.730	19.730	4,875,680
2025-03-20	20.280	20.800	20.110	20.390	20.390	7,186,400
2025-03-19	20.500	20.600	20.040	20.100	20.100	5,056,700
2025-03-18	20.730	20.990	20.220	20.450	20.450	7,184,440
2025-03-17	21.130	22.100	20.510	20.840	20.840	8,716,088
2025-03-14	20.600	21.470	19.950	20.890	20.890	8,768,928
2025-03-13	21.030	21.170	20.300	20.540	20.540	7,788,788
2025-03-12	20.220	21.500	20.120	21.050	21.050	11,756,100
2025-03-11	20.100	20.300	19.500	19.750	19.750	5,443,660
2025-03-10	20.140	20.750	19.970	20.350	20.350	7,641,500
2025-03-07	19.970	20.500	19.500	20.120	20.120	11,306,859
2025-03-06	18.600	21.000	18.350	20.180	20.180	18,229,890
2025-03-05	17.670	18.780	17.300	18.350	18.350	8,263,680
2025-03-04	17.240	17.960	17.020	17.660	17.660	4,059,860
2025-03-03	17.170	17.650	16.900	17.240	17.240	3,724,840
2025-02-28	17.710	17.850	16.920	17.010	17.010	4,993,651
2025-02-27	18.170	18.240	17.500	17.910	17.910	5,525,140
2025-02-26	18.200	18.410	18.050	18.170	18.170	4,940,382
2025-02-25	18.000	18.350	17.920	18.210	18.210	3,976,840
2025-02-24	18.350	18.420	17.980	18.200	18.200	5,816,740
2025-02-21	18.330	18.710	18.330	18.450	18.450	4,847,640
2025-02-20	18.620	18.660	18.150	18.500	18.500	4,707,012
2025-02-19	18.530	18.820	18.110	18.610	18.610	6,932,699
2025-02-18	18.650	19.070	18.250	18.550	18.550	9,108,420
2025-02-17	18.000	18.370	17.990	18.250	18.250	4,814,900
2025-02-14	18.130	18.280	17.820	18.000	18.000	3,881,169
2025-02-13	18.300	18.690	18.080	18.130	18.130	5,792,960
2025-02-12	17.980	18.370	17.880	18.230	18.230	4,809,160
2025-02-11	18.280	18.290	17.890	18.020	18.020	4,158,500
2025-02-10	18.080	18.300	17.780	18.300	18.300	5,928,900
2025-02-07	17.980	18.500	17.710	18.040	18.040	6,497,343
2025-02-06	17.500	18.170	17.270	18.000	18.000	5,063,254
2025-02-05	17.130	17.660	17.080	17.570	17.570	4,878,794
2025-01-27	17.660	17.820	17.030	17.050	17.050	5,136,602
2025-01-24	17.690	17.880	17.520	17.660	17.660	6,641,780
2025-01-23	18.550	18.570	17.680	17.850	17.850	9,711,729

← NewerPage 7 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.