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
2023-02-06	55.430	61.100	55.040	60.200	59.355	2,536,475
2023-02-03	55.000	55.000	52.810	54.280	53.518	572,460
2023-02-02	53.600	55.570	53.580	54.520	53.754	543,705
2023-02-01	53.140	54.300	52.940	53.910	53.153	504,746
2023-01-31	51.810	54.350	51.810	53.230	52.483	928,194
2023-01-30	51.660	52.590	51.100	52.020	51.290	579,042
2023-01-20	52.840	52.840	50.200	51.130	50.412	596,389
2023-01-19	49.810	52.460	49.810	51.880	51.152	472,922
2023-01-18	51.190	51.190	50.240	50.500	49.791	211,630
2023-01-17	49.840	51.320	49.440	50.700	49.988	521,109
2023-01-16	48.580	50.460	47.780	49.940	49.239	730,895
2023-01-13	49.400	49.400	47.710	48.280	47.602	559,406
2023-01-12	48.600	49.880	48.090	49.420	48.726	529,883
2023-01-11	48.450	49.470	48.110	48.600	47.918	318,016
2023-01-10	48.850	50.280	48.600	48.980	48.292	435,172
2023-01-09	47.840	50.280	47.600	49.240	48.549	1,229,847
2023-01-06	47.730	48.280	47.400	47.730	47.060	324,292
2023-01-05	46.570	48.550	46.010	47.850	47.178	882,666
2023-01-04	45.930	47.360	45.030	46.130	45.482	733,782
2023-01-03	42.500	45.640	42.500	45.600	44.960	634,317
2022-12-30	43.200	43.780	42.680	43.080	42.475	528,966
2022-12-29	44.080	44.550	43.400	43.690	43.077	589,113
2022-12-28	45.910	46.860	43.940	44.280	43.658	771,502
2022-12-27	44.020	45.870	43.220	45.600	44.960	564,419
2022-12-26	42.770	44.160	42.400	44.020	43.402	875,200
2022-12-23	43.900	44.530	42.130	42.800	42.199	716,905
2022-12-22	45.300	45.600	43.700	44.100	43.481	414,448
2022-12-21	45.890	45.990	44.800	45.300	44.664	269,840
2022-12-20	44.920	46.100	44.890	45.660	45.019	277,658
2022-12-19	46.110	46.630	44.710	45.000	44.368	503,467
2022-12-16	49.360	49.360	45.900	46.000	45.354	1,153,306
2022-12-15	49.480	50.190	48.900	49.200	48.509	433,080
2022-12-14	49.490	51.110	49.290	49.510	48.815	511,525
2022-12-13	49.490	49.740	49.030	49.140	48.450	248,852
2022-12-12	49.310	49.800	48.280	49.570	48.874	289,848
2022-12-09	49.490	50.170	49.320	49.690	48.992	204,849
2022-12-08	50.550	50.550	49.200	49.670	48.973	322,379
2022-12-07	50.090	51.210	49.610	50.330	49.623	383,390
2022-12-06	50.270	50.980	49.510	50.090	49.387	311,374
2022-12-05	51.910	51.920	49.800	50.300	49.594	885,108
2022-12-02	51.010	52.450	50.870	51.910	51.181	548,433
2022-12-01	50.380	52.490	49.000	51.080	50.363	837,767
2022-11-30	49.440	49.770	48.680	49.510	48.815	377,711
2022-11-29	50.490	50.580	49.110	49.300	48.608	560,095
2022-11-28	50.230	50.940	49.770	50.490	49.781	257,748
2022-11-25	52.670	52.670	50.230	50.700	49.988	462,631
2022-11-24	51.970	52.890	51.300	52.100	51.368	480,013
2022-11-23	53.000	53.830	51.180	51.830	51.102	1,009,415
2022-11-22	55.000	55.000	52.530	52.750	52.009	616,301
2022-11-21	53.230	55.180	53.030	54.500	53.735	621,112
2022-11-18	54.190	55.500	53.500	53.900	53.143	626,068
2022-11-17	54.450	54.450	52.350	54.190	53.429	936,779
2022-11-16	55.110	55.590	54.100	55.030	54.257	402,229
2022-11-15	53.270	55.200	52.520	55.070	54.297	926,845
2022-11-14	53.930	54.830	52.000	52.930	52.187	1,610,745
2022-11-11	55.880	56.670	54.150	54.200	53.439	1,068,590
2022-11-10	58.400	59.360	53.990	55.300	54.523	1,106,528
2022-11-09	59.590	60.970	58.250	58.520	57.698	745,536
2022-11-08	60.330	61.290	59.680	60.380	59.532	547,834
2022-11-07	62.980	63.530	60.030	61.510	60.646	769,866

← NewerPage 16 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.