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
2023-08-01	48.300	48.300	47.110	47.380	47.170	305,106
2023-07-31	47.550	48.390	47.200	47.930	47.717	241,812
2023-07-28	47.500	48.050	46.980	47.610	47.399	246,626
2023-07-27	48.120	48.380	47.470	47.600	47.389	257,163
2023-07-26	49.340	49.340	47.900	48.120	47.907	299,701
2023-07-25	49.130	49.380	47.860	48.590	48.374	424,838
2023-07-24	48.600	49.130	48.330	48.570	48.355	239,010
2023-07-21	49.770	49.770	48.600	48.910	48.693	260,925
2023-07-20	52.460	52.460	49.440	49.530	49.310	428,919
2023-07-19	51.430	52.220	50.930	51.680	51.451	489,252
2023-07-18	51.880	52.480	50.920	51.480	51.252	303,767
2023-07-17	52.300	52.470	50.750	51.170	50.943	409,007
2023-07-14	53.570	53.970	52.200	52.340	52.108	386,302
2023-07-13	53.200	53.980	52.530	53.580	53.342	592,347
2023-07-12	53.610	54.500	53.000	53.310	53.074	394,484
2023-07-11	53.910	54.280	53.000	53.750	53.512	202,665
2023-07-10	55.700	55.700	53.240	53.500	53.263	453,488
2023-07-07	56.300	56.730	54.690	54.920	54.676	673,153
2023-07-06	56.410	57.240	55.810	56.660	56.409	424,640
2023-07-05	54.900	56.890	54.580	56.380	56.130	948,776
2023-07-04	53.900	55.430	53.610	55.240	54.995	771,478
2023-07-03	54.040	54.880	53.410	53.830	53.591	611,950
2023-06-30	54.000	54.500	52.820	54.350	54.109	395,253
2023-06-29	51.780	55.300	51.310	54.050	53.810	1,005,557
2023-06-28	52.500	52.500	50.430	51.740	51.511	375,703
2023-06-27	51.500	52.480	50.900	51.820	51.092	385,890
2023-06-26	51.900	53.770	51.450	51.850	51.122	835,890
2023-06-21	51.400	52.500	51.190	51.840	51.112	514,379
2023-06-20	50.900	52.280	50.510	51.490	50.767	511,993
2023-06-19	49.340	51.240	48.420	50.740	50.028	758,838
2023-06-16	49.870	49.870	47.070	49.160	48.470	746,646
2023-06-15	48.430	49.690	48.110	49.040	48.351	529,983
2023-06-14	48.690	48.880	47.550	48.740	48.056	421,352
2023-06-13	49.000	49.760	48.160	48.980	48.292	509,305
2023-06-12	49.000	49.450	47.800	49.000	48.312	586,807
2023-06-09	48.600	49.330	48.110	49.000	48.312	322,476
2023-06-08	50.300	50.600	48.290	48.410	47.730	367,745
2023-06-07	49.610	50.960	49.120	50.620	49.909	432,893
2023-06-06	50.800	50.850	49.190	49.500	48.805	272,152
2023-06-05	50.830	51.010	49.860	50.800	50.087	232,399
2023-06-02	49.980	50.730	49.320	50.490	49.781	568,461
2023-06-01	52.500	53.150	48.660	49.290	48.598	1,091,265
2023-05-31	51.940	53.000	51.060	52.950	52.206	400,148
2023-05-30	51.430	52.260	50.140	51.880	51.152	367,672
2023-05-29	51.420	52.500	50.510	51.150	50.432	415,099
2023-05-26	51.230	51.580	50.410	51.440	50.718	210,563
2023-05-25	49.730	51.390	49.730	51.230	50.511	467,145
2023-05-24	48.780	50.280	48.610	49.730	49.032	427,470
2023-05-23	50.700	50.700	48.800	49.060	48.371	341,349
2023-05-22	49.720	50.810	49.700	50.210	49.505	394,468
2023-05-19	47.750	50.850	47.330	50.660	49.949	729,316
2023-05-18	47.150	48.090	47.010	47.760	47.089	259,366
2023-05-17	45.680	47.160	45.680	46.970	46.310	232,708
2023-05-16	45.000	46.180	45.000	45.880	45.236	215,564
2023-05-15	44.700	45.200	43.580	45.070	44.437	202,346
2023-05-12	44.510	45.130	44.110	44.370	43.747	141,471
2023-05-11	44.470	45.490	44.240	44.870	44.240	231,710
2023-05-10	43.900	44.960	43.300	44.750	44.122	299,046
2023-05-09	45.500	45.500	43.740	43.900	43.284	352,183
2023-05-08	45.350	45.820	44.780	45.080	44.447	322,298

← NewerPage 14 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.