Guoanda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 20.170 | 20.360 | 19.350 | 19.400 | 19.400 | 5,555,720 |
| 2024-10-28 | 20.000 | 20.500 | 19.880 | 20.230 | 20.230 | 5,638,236 |
| 2024-10-25 | 19.590 | 20.720 | 19.590 | 20.180 | 20.180 | 7,605,569 |
| 2024-10-24 | 20.920 | 21.330 | 20.510 | 20.870 | 20.870 | 6,960,294 |
| 2024-10-23 | 20.410 | 21.750 | 20.000 | 21.050 | 21.050 | 12,065,480 |
| 2024-10-22 | 20.900 | 22.700 | 20.410 | 20.720 | 20.720 | 13,396,016 |
| 2024-10-21 | 20.300 | 21.500 | 20.080 | 21.250 | 21.250 | 13,036,180 |
| 2024-10-18 | 18.050 | 20.500 | 18.040 | 20.200 | 20.200 | 11,425,182 |
| 2024-10-17 | 18.180 | 18.560 | 17.940 | 18.020 | 18.020 | 2,598,800 |
| 2024-10-16 | 18.010 | 18.400 | 17.720 | 18.020 | 18.020 | 2,453,420 |
| 2024-10-15 | 18.150 | 18.870 | 18.110 | 18.180 | 18.180 | 2,675,141 |
| 2024-10-14 | 17.940 | 18.420 | 17.520 | 18.400 | 18.400 | 3,076,712 |
| 2024-10-11 | 19.090 | 19.090 | 17.720 | 17.970 | 17.970 | 3,224,700 |
| 2024-10-10 | 19.000 | 19.810 | 18.780 | 18.930 | 18.930 | 4,097,107 |
| 2024-10-09 | 20.800 | 21.000 | 18.770 | 18.770 | 18.770 | 6,346,704 |
| 2024-10-08 | 23.800 | 23.800 | 20.260 | 21.880 | 21.880 | 8,566,006 |
| 2024-09-30 | 18.400 | 20.300 | 18.400 | 20.000 | 20.000 | 8,121,778 |
| 2024-09-27 | 16.730 | 17.580 | 16.380 | 17.450 | 17.450 | 3,336,180 |
| 2024-09-26 | 15.960 | 16.380 | 15.960 | 16.380 | 16.380 | 1,548,890 |
| 2024-09-25 | 15.930 | 16.380 | 15.810 | 16.070 | 16.070 | 2,182,580 |
| 2024-09-24 | 15.340 | 15.660 | 15.170 | 15.660 | 15.660 | 1,963,680 |
| 2024-09-23 | 15.190 | 15.380 | 15.060 | 15.180 | 15.180 | 594,889 |
| 2024-09-20 | 15.520 | 15.630 | 15.090 | 15.190 | 15.190 | 899,340 |
| 2024-09-19 | 15.220 | 15.710 | 15.120 | 15.560 | 15.560 | 980,800 |
| 2024-09-18 | 15.410 | 15.410 | 14.890 | 15.120 | 15.120 | 906,520 |
| 2024-09-13 | 15.810 | 15.860 | 15.160 | 15.300 | 15.300 | 1,467,949 |
| 2024-09-12 | 16.080 | 16.250 | 15.800 | 15.810 | 15.810 | 964,951 |
| 2024-09-11 | 16.280 | 16.430 | 16.050 | 16.080 | 16.080 | 1,087,450 |
| 2024-09-10 | 16.060 | 16.520 | 16.060 | 16.380 | 16.380 | 1,047,780 |
| 2024-09-09 | 16.540 | 16.750 | 16.030 | 16.200 | 16.200 | 2,075,109 |
| 2024-09-06 | 17.020 | 17.580 | 16.550 | 16.580 | 16.580 | 3,573,718 |
| 2024-09-05 | 16.210 | 16.860 | 16.210 | 16.840 | 16.840 | 2,281,580 |
| 2024-09-04 | 15.970 | 16.370 | 15.900 | 16.210 | 16.210 | 760,280 |
| 2024-09-03 | 16.380 | 16.500 | 16.020 | 16.160 | 16.160 | 1,127,460 |
| 2024-09-02 | 16.840 | 16.840 | 16.150 | 16.170 | 16.170 | 1,977,874 |
| 2024-08-30 | 16.300 | 17.180 | 16.170 | 16.840 | 16.840 | 2,235,180 |
| 2024-08-29 | 15.720 | 16.430 | 15.720 | 16.200 | 16.200 | 1,041,960 |
| 2024-08-28 | 15.580 | 16.050 | 15.580 | 15.870 | 15.870 | 755,640 |
| 2024-08-27 | 16.180 | 16.260 | 15.670 | 15.730 | 15.730 | 1,094,420 |
| 2024-08-26 | 15.790 | 16.380 | 15.700 | 16.240 | 16.240 | 1,402,040 |
| 2024-08-23 | 16.310 | 16.400 | 15.610 | 15.610 | 15.610 | 1,528,053 |
| 2024-08-22 | 16.390 | 16.870 | 16.300 | 16.430 | 16.430 | 1,151,740 |
| 2024-08-21 | 16.270 | 16.560 | 16.200 | 16.440 | 16.440 | 646,040 |
| 2024-08-20 | 17.120 | 17.120 | 16.250 | 16.340 | 16.340 | 1,342,620 |
| 2024-08-19 | 16.730 | 17.210 | 16.640 | 17.000 | 17.000 | 1,439,100 |
| 2024-08-16 | 16.880 | 17.100 | 16.620 | 16.730 | 16.730 | 1,019,964 |
| 2024-08-15 | 16.630 | 17.080 | 16.560 | 16.950 | 16.950 | 1,029,320 |
| 2024-08-14 | 17.270 | 17.270 | 16.800 | 16.840 | 16.840 | 730,420 |
| 2024-08-13 | 17.220 | 17.220 | 16.670 | 16.960 | 16.960 | 1,177,574 |
| 2024-08-12 | 17.230 | 17.450 | 16.880 | 17.220 | 17.220 | 1,392,460 |
| 2024-08-09 | 17.420 | 17.550 | 17.160 | 17.390 | 17.390 | 1,540,100 |
| 2024-08-08 | 17.790 | 17.790 | 17.250 | 17.260 | 17.260 | 2,572,167 |
| 2024-08-07 | 18.390 | 18.640 | 17.810 | 17.920 | 17.920 | 2,558,660 |
| 2024-08-06 | 18.580 | 19.140 | 18.210 | 18.670 | 18.670 | 4,058,080 |
| 2024-08-05 | 17.670 | 18.890 | 17.450 | 18.790 | 18.790 | 6,155,829 |
| 2024-08-02 | 17.000 | 18.490 | 17.000 | 17.890 | 17.890 | 4,083,709 |
| 2024-08-01 | 17.240 | 17.800 | 17.240 | 17.540 | 17.540 | 2,701,034 |
| 2024-07-31 | 16.510 | 17.330 | 16.510 | 17.220 | 17.220 | 2,108,880 |
| 2024-07-30 | 16.440 | 16.770 | 16.240 | 16.610 | 16.610 | 1,102,360 |
| 2024-07-29 | 16.370 | 16.800 | 16.230 | 16.470 | 16.470 | 1,601,260 |
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.