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
2023-05-05	46.860	46.860	44.820	45.000	44.368	359,444
2023-05-04	47.700	48.290	45.660	46.450	45.798	434,617
2023-04-28	46.370	47.910	46.110	47.750	47.080	500,517
2023-04-27	45.880	47.250	45.420	45.990	45.344	598,789
2023-04-26	45.970	47.700	45.000	45.190	44.555	697,730
2023-04-25	49.050	49.050	44.440	45.100	44.467	1,217,804
2023-04-24	50.490	50.860	48.280	48.700	48.016	659,726
2023-04-21	52.830	53.050	49.600	50.600	49.889	1,088,090
2023-04-20	53.290	53.400	51.990	53.140	52.394	466,141
2023-04-19	51.910	53.910	51.910	53.190	52.443	656,225
2023-04-18	53.000	53.870	52.010	53.200	52.453	634,125
2023-04-17	51.680	55.900	51.600	53.510	52.759	1,687,669
2023-04-14	51.600	52.200	50.440	51.680	50.954	617,618
2023-04-13	52.750	52.750	51.110	51.600	50.875	1,211,184
2023-04-12	52.360	52.850	51.700	52.810	52.068	651,541
2023-04-11	52.520	52.800	51.510	52.290	51.556	390,577
2023-04-10	52.930	53.200	51.640	52.480	51.743	654,527
2023-04-07	51.170	53.580	51.170	52.930	52.187	1,002,940
2023-04-06	49.060	51.440	48.820	51.170	50.451	780,372
2023-04-04	50.730	50.730	49.060	49.390	48.696	1,040,530
2023-04-03	51.110	51.400	49.910	50.720	50.008	956,242
2023-03-31	51.070	51.110	50.130	50.910	50.195	625,092
2023-03-30	51.100	51.560	50.600	50.880	50.166	732,142
2023-03-29	50.350	51.530	50.250	51.110	50.392	789,354
2023-03-28	50.580	51.400	49.900	50.180	49.475	1,072,242
2023-03-27	49.790	50.990	49.030	50.580	49.870	1,103,137
2023-03-24	47.980	51.880	47.770	49.770	49.071	2,303,940
2023-03-23	48.500	48.880	47.720	47.980	47.306	1,054,748
2023-03-22	48.090	48.870	47.910	48.500	47.819	399,960
2023-03-21	48.010	48.940	47.720	48.090	47.415	946,360
2023-03-20	48.550	49.880	47.760	48.890	48.204	416,517
2023-03-17	48.020	49.330	47.700	48.990	48.302	552,040
2023-03-16	49.010	49.870	47.490	47.610	46.941	508,847
2023-03-15	50.100	51.300	49.000	49.320	48.627	487,903
2023-03-14	50.180	50.790	48.630	48.880	48.194	483,386
2023-03-13	50.300	50.490	48.560	49.990	49.288	578,089
2023-03-10	52.000	52.000	49.720	49.870	49.170	749,357
2023-03-09	50.110	53.650	49.500	52.100	51.368	1,343,673
2023-03-08	49.140	51.160	49.010	50.110	49.406	533,096
2023-03-07	52.180	52.180	49.080	49.140	48.450	752,425
2023-03-06	52.290	52.940	51.400	52.310	51.575	295,425
2023-03-03	53.000	53.820	51.180	52.370	51.635	634,570
2023-03-02	54.600	54.600	52.590	53.000	52.256	471,990
2023-03-01	53.990	54.750	53.210	54.200	53.439	530,170
2023-02-28	55.900	55.900	52.450	53.840	53.084	807,588
2023-02-27	57.480	57.480	55.250	55.530	54.750	532,783
2023-02-24	55.120	58.380	55.120	57.650	56.840	1,006,249
2023-02-23	54.550	57.270	54.140	55.900	55.115	1,016,579
2023-02-22	53.100	54.560	52.500	54.120	53.360	579,776
2023-02-21	54.500	54.990	52.600	53.170	52.423	649,256
2023-02-20	55.090	55.090	53.360	54.610	53.843	348,689
2023-02-17	55.200	56.060	53.800	54.480	53.715	580,756
2023-02-16	58.100	58.100	54.800	55.400	54.622	868,652
2023-02-15	58.320	58.440	56.610	58.360	57.541	706,622
2023-02-14	60.100	60.360	57.790	58.300	57.481	775,833
2023-02-13	58.400	60.440	57.780	60.300	59.453	891,200
2023-02-10	59.180	59.660	58.020	58.650	57.826	531,764
2023-02-09	57.800	59.210	56.270	58.520	57.698	871,805
2023-02-08	59.290	59.450	57.410	57.900	57.087	829,853
2023-02-07	59.200	60.560	58.700	59.470	58.635	1,070,057

← NewerPage 15 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.