Guangdong Anda Automation Solutions Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 28.760 | 29.660 | 28.500 | 29.300 | 29.170 | 885,266 |
| 2024-04-29 | 28.060 | 28.780 | 28.060 | 28.550 | 28.423 | 728,953 |
| 2024-04-26 | 27.350 | 28.100 | 26.620 | 27.960 | 27.836 | 377,073 |
| 2024-04-25 | 27.120 | 27.690 | 26.890 | 27.350 | 27.229 | 195,509 |
| 2024-04-24 | 26.620 | 27.510 | 26.620 | 27.480 | 27.358 | 203,012 |
| 2024-04-23 | 26.330 | 26.980 | 25.990 | 26.690 | 26.572 | 197,055 |
| 2024-04-22 | 26.260 | 26.500 | 25.210 | 26.330 | 26.213 | 331,459 |
| 2024-04-19 | 27.480 | 27.560 | 25.970 | 26.260 | 26.144 | 488,202 |
| 2024-04-18 | 27.240 | 28.130 | 27.090 | 27.480 | 27.358 | 425,150 |
| 2024-04-17 | 26.120 | 27.600 | 25.120 | 27.240 | 27.119 | 722,552 |
| 2024-04-16 | 26.550 | 26.550 | 25.080 | 25.250 | 25.138 | 494,423 |
| 2024-04-15 | 28.010 | 28.610 | 25.980 | 26.640 | 26.522 | 567,080 |
| 2024-04-12 | 28.350 | 29.090 | 28.110 | 28.220 | 28.095 | 365,775 |
| 2024-04-11 | 28.210 | 28.870 | 27.860 | 28.370 | 28.244 | 313,773 |
| 2024-04-10 | 29.160 | 29.580 | 27.990 | 28.210 | 28.085 | 392,660 |
| 2024-04-09 | 28.570 | 29.200 | 28.500 | 29.050 | 28.921 | 233,769 |
| 2024-04-08 | 29.690 | 29.690 | 28.520 | 28.570 | 28.443 | 406,980 |
| 2024-04-03 | 30.000 | 30.440 | 29.530 | 29.660 | 29.528 | 482,989 |
| 2024-04-02 | 30.850 | 30.900 | 29.890 | 30.190 | 30.056 | 711,255 |
| 2024-04-01 | 30.810 | 30.950 | 30.170 | 30.860 | 30.723 | 453,558 |
| 2024-03-29 | 30.280 | 30.900 | 29.730 | 30.350 | 30.215 | 364,942 |
| 2024-03-28 | 28.700 | 30.740 | 28.700 | 30.280 | 30.146 | 682,127 |
| 2024-03-27 | 30.230 | 30.230 | 28.680 | 28.720 | 28.593 | 652,003 |
| 2024-03-26 | 31.400 | 31.710 | 29.930 | 30.230 | 30.096 | 1,063,430 |
| 2024-03-25 | 30.950 | 33.880 | 30.060 | 32.400 | 32.256 | 1,841,334 |
| 2024-03-22 | 32.100 | 32.100 | 31.020 | 31.100 | 30.962 | 545,922 |
| 2024-03-21 | 32.150 | 32.590 | 31.500 | 32.080 | 31.938 | 636,005 |
| 2024-03-20 | 31.200 | 32.420 | 31.200 | 32.320 | 32.177 | 728,437 |
| 2024-03-19 | 31.290 | 32.440 | 31.260 | 31.590 | 31.450 | 795,258 |
| 2024-03-18 | 30.800 | 31.380 | 30.610 | 31.350 | 31.211 | 506,127 |
| 2024-03-15 | 29.890 | 30.600 | 29.720 | 30.600 | 30.464 | 434,720 |
| 2024-03-14 | 30.660 | 30.900 | 29.620 | 30.020 | 29.887 | 569,782 |
| 2024-03-13 | 30.460 | 30.900 | 30.320 | 30.660 | 30.524 | 673,999 |
| 2024-03-12 | 30.460 | 30.670 | 30.000 | 30.490 | 30.355 | 890,371 |
| 2024-03-11 | 30.540 | 31.800 | 30.010 | 30.380 | 30.245 | 632,414 |
| 2024-03-08 | 30.510 | 30.650 | 29.850 | 30.580 | 30.444 | 619,102 |
| 2024-03-07 | 30.100 | 30.980 | 29.840 | 30.600 | 30.464 | 868,113 |
| 2024-03-06 | 28.800 | 29.830 | 28.510 | 29.820 | 29.688 | 627,396 |
| 2024-03-05 | 29.600 | 29.810 | 28.760 | 28.890 | 28.762 | 555,607 |
| 2024-03-04 | 30.470 | 30.600 | 29.280 | 29.850 | 29.718 | 632,591 |
| 2024-03-01 | 30.460 | 31.330 | 30.080 | 30.470 | 30.335 | 462,426 |
| 2024-02-29 | 28.620 | 30.690 | 28.610 | 30.580 | 30.444 | 609,036 |
| 2024-02-28 | 32.850 | 33.500 | 29.320 | 29.380 | 29.250 | 1,277,936 |
| 2024-02-27 | 31.570 | 33.390 | 31.400 | 32.880 | 32.734 | 1,000,346 |
| 2024-02-26 | 31.460 | 33.260 | 31.460 | 31.800 | 31.659 | 943,117 |
| 2024-02-23 | 30.390 | 30.860 | 29.900 | 30.850 | 30.713 | 373,214 |
| 2024-02-22 | 30.030 | 30.490 | 29.370 | 30.240 | 30.106 | 320,016 |
| 2024-02-21 | 29.500 | 30.660 | 29.370 | 29.890 | 29.757 | 461,068 |
| 2024-02-20 | 29.740 | 29.770 | 28.680 | 29.620 | 29.489 | 160,722 |
| 2024-02-19 | 29.300 | 30.000 | 28.830 | 29.540 | 29.409 | 351,360 |
| 2024-02-08 | 26.020 | 29.800 | 25.630 | 29.260 | 29.130 | 618,382 |
| 2024-02-07 | 27.210 | 27.330 | 25.500 | 26.020 | 25.905 | 539,993 |
| 2024-02-06 | 25.810 | 28.160 | 24.120 | 27.320 | 27.199 | 477,737 |
| 2024-02-05 | 27.200 | 27.200 | 25.050 | 26.020 | 25.905 | 684,178 |
| 2024-02-02 | 27.420 | 28.110 | 26.510 | 27.410 | 27.288 | 705,308 |
| 2024-02-01 | 26.960 | 28.530 | 26.280 | 27.800 | 27.677 | 804,839 |
| 2024-01-31 | 28.540 | 29.300 | 26.900 | 26.960 | 26.840 | 665,859 |
| 2024-01-30 | 28.220 | 30.160 | 28.220 | 28.530 | 28.403 | 453,202 |
| 2024-01-29 | 30.230 | 30.700 | 29.060 | 29.070 | 28.941 | 365,140 |
| 2024-01-26 | 31.790 | 31.790 | 30.190 | 30.300 | 30.166 | 425,679 |
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.