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
2023-11-01	35.480	35.840	35.200	35.420	35.263	334,643
2023-10-31	36.380	36.900	35.010	35.630	35.472	921,729
2023-10-30	35.850	36.880	35.470	36.750	36.587	703,457
2023-10-27	35.350	36.500	34.880	36.140	35.980	506,534
2023-10-26	35.110	35.480	34.420	35.440	35.283	371,373
2023-10-25	35.420	36.100	35.000	35.450	35.293	311,448
2023-10-24	34.400	35.570	34.060	35.520	35.362	431,711
2023-10-23	35.170	35.180	34.060	34.260	34.108	386,656
2023-10-20	34.770	35.650	34.760	34.910	34.755	383,314
2023-10-19	35.010	36.170	34.950	35.030	34.875	437,303
2023-10-18	35.650	35.900	35.000	35.010	34.855	469,554
2023-10-17	36.380	36.380	35.530	35.990	35.830	379,031
2023-10-16	37.470	37.580	36.010	36.240	36.079	676,512
2023-10-13	37.600	37.790	36.980	37.470	37.304	507,373
2023-10-12	38.400	38.400	37.120	37.880	37.712	696,749
2023-10-11	37.820	38.680	37.410	38.370	38.200	527,349
2023-10-10	38.250	38.680	37.680	37.780	37.612	517,981
2023-10-09	38.720	38.800	37.920	38.220	38.050	644,277
2023-09-28	38.810	39.490	38.650	38.720	38.548	733,365
2023-09-27	38.720	39.900	38.320	38.720	38.548	918,024
2023-09-26	38.840	39.390	38.190	38.800	38.628	679,879
2023-09-25	38.950	40.010	38.420	38.560	38.389	533,484
2023-09-22	37.430	38.980	37.310	38.930	38.757	825,904
2023-09-21	37.800	38.440	37.390	37.430	37.264	316,467
2023-09-20	38.180	38.620	37.700	37.800	37.632	303,366
2023-09-19	39.880	39.880	38.180	38.180	38.011	447,779
2023-09-18	38.780	40.090	38.550	39.390	39.215	373,105
2023-09-15	39.290	39.750	38.700	39.100	38.927	441,117
2023-09-14	40.120	40.490	38.780	39.010	38.837	684,901
2023-09-13	40.010	41.170	39.400	40.160	39.982	817,736
2023-09-12	39.600	40.600	39.600	40.260	40.081	443,728
2023-09-11	40.040	41.130	39.510	40.600	40.420	998,448
2023-09-08	39.200	41.180	39.020	40.300	40.121	1,382,796
2023-09-07	41.990	42.200	38.850	38.970	38.797	1,791,903
2023-09-06	39.310	42.790	39.310	42.790	42.600	1,470,728
2023-09-05	39.670	40.210	39.300	39.700	39.524	331,400
2023-09-04	40.080	40.880	38.960	39.800	39.623	544,597
2023-09-01	40.840	40.840	39.670	39.790	39.614	383,179
2023-08-31	40.470	41.180	40.060	40.530	40.350	510,104
2023-08-30	39.550	41.250	39.180	40.470	40.291	824,701
2023-08-29	36.400	39.980	36.290	39.500	39.325	1,049,604
2023-08-28	39.150	39.600	36.170	36.570	36.408	934,982
2023-08-25	38.000	38.260	37.000	37.290	37.125	492,474
2023-08-24	37.900	38.330	37.380	37.820	37.652	417,598
2023-08-23	39.640	39.640	37.000	37.760	37.593	711,513
2023-08-22	39.820	40.030	38.180	39.250	39.076	458,598
2023-08-21	40.430	40.430	39.560	39.580	39.404	263,372
2023-08-18	40.590	40.800	39.800	40.240	40.062	321,153
2023-08-17	39.460	40.750	39.180	40.400	40.221	545,374
2023-08-16	39.910	40.450	39.540	39.720	39.544	286,952
2023-08-15	39.930	40.140	39.050	39.850	39.673	417,867
2023-08-14	39.910	39.960	39.320	39.800	39.623	396,579
2023-08-11	40.470	40.780	39.890	39.910	39.733	650,345
2023-08-10	40.200	40.990	40.180	40.470	40.291	1,025,240
2023-08-09	43.140	43.800	40.520	41.000	40.818	2,431,396
2023-08-08	47.010	47.100	46.450	46.990	46.782	183,648
2023-08-07	47.280	47.650	46.840	47.010	46.801	236,004
2023-08-04	47.770	47.890	46.760	47.350	47.140	383,823
2023-08-03	47.610	47.650	47.040	47.500	47.289	182,799
2023-08-02	47.050	47.660	46.880	47.610	47.399	219,132

← NewerPage 13 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.