Guoanda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 19.120 | 19.580 | 17.960 | 18.180 | 18.180 | 14,869,501 |
| 2025-01-21 | 25.100 | 25.180 | 19.760 | 19.760 | 19.760 | 19,790,518 |
| 2025-01-20 | 23.680 | 24.900 | 23.450 | 24.700 | 24.700 | 8,201,220 |
| 2025-01-17 | 23.090 | 24.090 | 22.710 | 23.820 | 23.820 | 6,207,942 |
| 2025-01-16 | 22.910 | 23.090 | 22.600 | 22.860 | 22.860 | 3,932,807 |
| 2025-01-15 | 22.750 | 23.360 | 22.610 | 23.050 | 23.050 | 4,097,400 |
| 2025-01-14 | 21.650 | 23.150 | 21.370 | 22.880 | 22.880 | 4,206,796 |
| 2025-01-13 | 21.640 | 22.010 | 21.020 | 21.390 | 21.390 | 2,621,180 |
| 2025-01-10 | 22.300 | 23.150 | 22.000 | 22.060 | 22.060 | 4,735,644 |
| 2025-01-09 | 21.420 | 22.530 | 21.030 | 22.180 | 22.180 | 3,909,409 |
| 2025-01-08 | 22.540 | 22.550 | 21.210 | 21.570 | 21.570 | 3,847,740 |
| 2025-01-07 | 22.980 | 22.980 | 21.440 | 22.650 | 22.650 | 2,927,040 |
| 2025-01-06 | 21.490 | 22.980 | 20.360 | 22.300 | 22.300 | 4,666,580 |
| 2025-01-03 | 22.600 | 23.040 | 21.150 | 21.340 | 21.340 | 3,251,540 |
| 2025-01-02 | 22.760 | 23.280 | 22.300 | 22.600 | 22.600 | 2,731,980 |
| 2024-12-31 | 24.090 | 24.810 | 22.820 | 22.880 | 22.880 | 4,238,840 |
| 2024-12-30 | 25.080 | 25.080 | 23.880 | 24.120 | 24.120 | 5,745,540 |
| 2024-12-27 | 23.780 | 25.270 | 23.410 | 24.840 | 24.840 | 8,028,069 |
| 2024-12-26 | 23.020 | 24.440 | 22.900 | 23.780 | 23.780 | 5,055,280 |
| 2024-12-25 | 22.380 | 23.370 | 21.560 | 23.020 | 23.020 | 5,502,829 |
| 2024-12-24 | 22.690 | 23.120 | 21.710 | 22.510 | 22.510 | 4,351,000 |
| 2024-12-23 | 24.590 | 25.080 | 22.300 | 22.580 | 22.580 | 7,437,904 |
| 2024-12-20 | 23.320 | 25.300 | 23.200 | 24.580 | 24.580 | 9,087,909 |
| 2024-12-19 | 23.770 | 24.780 | 23.190 | 23.540 | 23.540 | 5,913,220 |
| 2024-12-18 | 24.370 | 24.900 | 23.480 | 23.780 | 23.780 | 6,148,689 |
| 2024-12-17 | 25.300 | 25.890 | 24.230 | 24.390 | 24.390 | 7,637,840 |
| 2024-12-16 | 24.940 | 26.890 | 24.500 | 25.510 | 25.510 | 10,679,246 |
| 2024-12-13 | 26.010 | 26.560 | 24.890 | 24.990 | 24.990 | 11,249,691 |
| 2024-12-12 | 24.000 | 26.480 | 23.680 | 26.420 | 26.420 | 14,411,516 |
| 2024-12-11 | 22.510 | 24.900 | 21.890 | 24.300 | 24.300 | 19,982,693 |
| 2024-12-10 | 21.740 | 22.380 | 21.740 | 22.140 | 22.140 | 11,087,578 |
| 2024-12-09 | 21.290 | 22.200 | 20.950 | 21.300 | 21.300 | 9,323,749 |
| 2024-12-06 | 21.140 | 21.460 | 20.450 | 21.100 | 21.100 | 8,868,960 |
| 2024-12-05 | 20.600 | 21.270 | 20.330 | 20.800 | 20.800 | 8,853,860 |
| 2024-12-04 | 19.490 | 21.450 | 19.450 | 20.790 | 20.790 | 13,296,916 |
| 2024-12-03 | 19.360 | 20.460 | 19.210 | 19.750 | 19.750 | 6,484,880 |
| 2024-12-02 | 18.660 | 19.190 | 18.540 | 19.160 | 19.160 | 3,097,360 |
| 2024-11-29 | 18.430 | 18.700 | 18.220 | 18.540 | 18.540 | 2,592,280 |
| 2024-11-28 | 18.720 | 18.720 | 18.310 | 18.350 | 18.350 | 2,233,660 |
| 2024-11-27 | 18.150 | 18.540 | 17.710 | 18.540 | 18.540 | 2,392,720 |
| 2024-11-26 | 18.530 | 18.650 | 18.050 | 18.130 | 18.130 | 2,097,760 |
| 2024-11-25 | 18.800 | 18.800 | 18.060 | 18.530 | 18.530 | 2,427,548 |
| 2024-11-22 | 19.060 | 19.060 | 17.930 | 17.930 | 17.930 | 3,317,081 |
| 2024-11-21 | 19.150 | 19.310 | 18.650 | 18.920 | 18.920 | 3,406,681 |
| 2024-11-20 | 19.100 | 19.430 | 19.030 | 19.290 | 19.290 | 3,776,741 |
| 2024-11-19 | 18.560 | 19.720 | 18.350 | 19.420 | 19.420 | 4,139,681 |
| 2024-11-18 | 18.880 | 19.170 | 18.020 | 18.300 | 18.300 | 3,015,611 |
| 2024-11-15 | 19.540 | 19.680 | 18.700 | 18.750 | 18.750 | 3,125,638 |
| 2024-11-14 | 20.200 | 20.310 | 19.300 | 19.570 | 19.570 | 3,237,200 |
| 2024-11-13 | 20.470 | 20.860 | 19.880 | 20.330 | 20.330 | 4,003,760 |
| 2024-11-12 | 20.700 | 20.790 | 20.250 | 20.390 | 20.390 | 5,335,073 |
| 2024-11-11 | 20.210 | 20.770 | 20.100 | 20.650 | 20.650 | 6,112,817 |
| 2024-11-08 | 20.270 | 20.600 | 20.100 | 20.420 | 20.420 | 6,565,337 |
| 2024-11-07 | 20.000 | 20.430 | 19.800 | 20.200 | 20.200 | 4,974,820 |
| 2024-11-06 | 20.150 | 20.570 | 19.800 | 19.970 | 19.970 | 6,376,820 |
| 2024-11-05 | 19.300 | 19.990 | 19.260 | 19.870 | 19.870 | 4,462,800 |
| 2024-11-04 | 19.050 | 19.470 | 18.800 | 19.330 | 19.330 | 2,883,220 |
| 2024-11-01 | 19.930 | 20.630 | 19.200 | 19.200 | 19.200 | 6,175,920 |
| 2024-10-31 | 19.240 | 21.480 | 19.240 | 20.120 | 20.120 | 8,384,910 |
| 2024-10-30 | 19.410 | 19.880 | 18.950 | 19.240 | 19.240 | 3,927,260 |
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.