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
2024-01-25	29.950	31.450	29.560	31.430	31.291	428,420
2024-01-24	30.100	30.970	28.940	29.940	29.807	407,915
2024-01-23	30.570	30.750	29.850	30.310	30.176	654,732
2024-01-22	32.770	32.770	30.000	30.470	30.335	605,344
2024-01-19	33.790	33.790	32.630	32.770	32.625	243,200
2024-01-18	33.280	33.770	32.450	33.360	33.212	414,003
2024-01-17	35.090	35.180	33.660	33.700	33.551	532,099
2024-01-16	35.350	35.610	34.710	35.090	34.934	324,466
2024-01-15	36.080	36.080	36.080	36.080	35.920	0
2024-01-12	36.320	36.700	35.950	36.080	35.920	229,387
2024-01-11	36.300	36.640	35.310	36.380	36.219	286,512
2024-01-10	35.590	36.400	35.080	35.830	35.671	293,337
2024-01-09	35.430	36.750	35.430	35.950	35.791	469,188
2024-01-08	36.610	37.120	35.390	35.570	35.412	487,667
2024-01-05	37.980	38.340	36.610	36.800	36.637	405,716
2024-01-04	38.010	38.780	37.870	37.980	37.812	525,286
2024-01-03	39.660	39.660	37.980	38.340	38.170	427,838
2024-01-02	39.460	39.610	38.590	38.660	38.489	315,916
2023-12-29	39.150	39.630	38.480	39.450	39.275	440,056
2023-12-28	36.960	39.090	36.410	38.870	38.698	757,411
2023-12-27	35.990	37.070	35.500	36.800	36.637	702,646
2023-12-26	37.270	37.590	35.670	35.990	35.830	1,089,558
2023-12-25	38.180	38.450	37.230	37.770	37.602	934,764
2023-12-22	39.580	40.140	37.660	38.500	38.329	1,441,255
2023-12-21	40.650	40.720	38.810	39.830	39.653	1,332,474
2023-12-20	37.560	41.240	37.370	40.530	40.350	1,955,542
2023-12-19	36.660	37.960	36.660	37.560	37.393	212,706
2023-12-18	36.980	37.310	36.560	37.180	37.015	342,457
2023-12-15	37.800	37.800	36.870	37.190	37.025	301,385
2023-12-14	37.370	37.790	36.880	37.100	36.935	412,921
2023-12-13	37.430	37.650	36.800	37.360	37.194	862,823
2023-12-12	37.630	37.730	36.690	37.260	37.095	479,630
2023-12-11	37.310	38.200	36.830	37.650	37.483	429,767
2023-12-08	37.610	38.390	37.500	37.670	37.503	393,219
2023-12-07	38.080	38.290	37.510	37.800	37.632	272,214
2023-12-06	37.480	38.360	37.470	37.660	37.493	549,740
2023-12-05	38.570	38.700	37.510	37.610	37.443	465,626
2023-12-04	39.380	39.390	38.500	38.510	38.339	460,785
2023-12-01	39.150	39.470	38.560	39.100	38.927	403,742
2023-11-30	40.350	40.380	38.530	39.120	38.946	759,174
2023-11-29	39.690	41.770	39.690	40.340	40.161	1,099,421
2023-11-28	39.230	40.280	38.820	39.690	39.514	510,974
2023-11-27	38.680	39.600	38.580	39.220	39.046	449,448
2023-11-24	40.370	40.460	38.700	38.800	38.628	575,636
2023-11-23	39.660	40.360	39.430	40.110	39.932	338,347
2023-11-22	41.750	41.750	39.700	39.860	39.683	738,365
2023-11-21	42.430	42.500	41.230	41.750	41.565	1,302,643
2023-11-20	40.470	42.700	39.520	42.400	42.212	1,416,415
2023-11-17	40.660	40.820	39.960	40.190	40.012	694,569
2023-11-16	41.480	41.480	40.300	40.410	40.231	758,073
2023-11-15	39.770	42.560	39.200	41.450	41.266	1,573,687
2023-11-14	38.310	40.000	38.300	39.610	39.434	1,103,096
2023-11-13	39.230	39.420	38.400	38.800	38.628	440,243
2023-11-10	39.090	39.090	38.280	38.940	38.767	402,197
2023-11-09	39.920	39.920	38.500	38.860	38.688	530,399
2023-11-08	39.980	40.100	39.330	39.460	39.285	688,297
2023-11-07	39.600	40.930	39.010	40.000	39.823	1,248,769
2023-11-06	37.290	39.760	37.170	39.650	39.474	1,364,983
2023-11-03	35.130	37.560	34.990	37.340	37.174	1,295,292
2023-11-02	35.370	35.630	34.560	34.560	34.407	366,565

← NewerPage 12 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.