Guangdong Anda Automation Solutions Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	28.530	29.780	28.390	29.260	29.260	505,064
2024-07-26	28.090	28.990	28.090	28.710	28.710	534,897
2024-07-25	27.600	28.960	27.540	28.090	28.090	460,879
2024-07-24	28.180	28.800	27.730	27.870	27.870	530,798
2024-07-23	28.930	29.300	28.230	28.230	28.230	492,376
2024-07-22	29.400	29.970	28.730	29.010	29.010	926,281
2024-07-19	30.030	30.550	29.230	29.700	29.700	1,191,155
2024-07-18	30.070	30.600	29.020	30.370	30.370	1,019,444
2024-07-17	29.590	30.850	29.260	30.500	30.500	1,511,830
2024-07-16	29.970	30.100	29.180	29.750	29.750	585,025
2024-07-15	30.080	30.800	29.760	30.290	30.290	1,087,604
2024-07-12	30.420	30.680	29.350	30.350	30.350	923,828
2024-07-11	28.990	29.990	28.220	29.980	29.980	762,580
2024-07-10	28.860	29.280	28.340	28.400	28.400	322,773
2024-07-09	27.880	29.200	27.270	28.980	28.980	636,744
2024-07-08	27.750	28.390	27.500	27.770	27.770	336,676
2024-07-05	28.100	28.100	28.100	28.100	28.100	0
2024-07-04	29.200	29.330	27.930	28.100	28.100	464,674
2024-07-03	29.890	29.890	28.680	28.800	28.800	578,584
2024-07-02	30.000	30.560	29.800	29.920	29.920	406,396
2024-07-01	31.110	31.420	29.750	30.240	30.240	978,686
2024-06-28	29.600	31.860	29.600	31.220	31.220	906,444
2024-06-27	30.470	32.150	30.000	30.350	30.350	1,226,950
2024-06-26	29.490	30.880	29.220	30.800	30.800	1,121,424
2024-06-25	30.500	30.940	29.300	29.900	29.900	1,181,082
2024-06-24	32.430	32.580	30.120	30.260	30.260	911,238
2024-06-21	32.510	33.000	31.900	32.310	32.310	1,027,957
2024-06-20	33.410	34.850	32.980	33.000	33.000	1,713,247
2024-06-19	32.010	34.000	32.010	33.810	33.660	1,626,606
2024-06-18	31.870	32.600	31.360	32.530	32.386	1,232,638
2024-06-17	30.100	32.820	29.980	32.030	31.888	2,092,267
2024-06-14	30.510	31.400	29.900	30.700	30.564	1,324,341
2024-06-13	29.980	32.200	29.430	30.810	30.673	1,778,067
2024-06-12	28.600	30.490	28.600	29.740	29.608	960,454
2024-06-11	27.700	28.780	27.300	28.580	28.453	320,272
2024-06-07	27.990	28.200	27.300	27.790	27.667	407,135
2024-06-06	28.680	29.000	27.100	27.430	27.308	983,440
2024-06-05	28.970	29.490	28.280	28.470	28.344	607,512
2024-06-04	28.880	29.300	28.230	28.960	28.832	534,828
2024-06-03	29.690	29.840	28.880	29.120	28.991	511,398
2024-05-31	28.710	29.670	28.710	29.520	29.389	502,875
2024-05-30	29.310	29.520	28.710	28.800	28.672	685,726
2024-05-29	29.590	29.790	29.230	29.310	29.180	281,135
2024-05-28	30.020	30.170	29.260	29.460	29.329	531,039
2024-05-27	29.030	30.080	29.030	30.080	29.947	458,052
2024-05-24	28.950	30.100	28.950	29.400	29.270	484,686
2024-05-23	29.870	29.900	29.280	29.530	29.399	544,987
2024-05-22	29.460	29.880	29.190	29.630	29.499	584,345
2024-05-21	29.120	29.560	29.120	29.290	29.160	251,538
2024-05-20	29.330	29.670	28.780	29.440	29.309	519,685
2024-05-17	28.900	29.130	28.180	29.100	28.971	591,040
2024-05-16	27.750	28.660	27.750	28.550	28.423	437,505
2024-05-15	27.810	28.440	27.700	27.780	27.657	258,037
2024-05-14	27.790	28.460	27.740	28.120	27.995	333,974
2024-05-13	29.020	29.170	27.610	27.720	27.597	679,737
2024-05-10	29.860	29.860	29.000	29.330	29.200	369,700
2024-05-09	29.610	29.950	29.180	29.490	29.359	519,095
2024-05-08	30.210	30.990	29.310	29.360	29.230	552,129
2024-05-07	29.200	30.990	28.780	30.510	30.375	814,496
2024-05-06	29.580	30.000	29.240	29.350	29.220	431,855

← NewerPage 10 of 19 · 1,096 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-20	0.1500 CNY
2023-06-28	0.5000 CNY
2022-06-20	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.