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
2022-11-04	64.010	64.990	61.770	62.500	61.622	1,018,207
2022-11-03	63.900	65.670	63.000	64.280	63.377	504,659
2022-11-02	63.300	65.580	62.530	63.700	62.806	674,171
2022-11-01	61.550	64.550	60.960	64.290	63.387	565,840
2022-10-31	63.160	63.640	60.530	61.590	60.725	888,432
2022-10-28	63.840	64.980	61.010	62.230	61.356	868,546
2022-10-27	64.120	66.730	62.900	64.650	63.742	456,424
2022-10-26	60.180	65.830	60.180	64.780	63.870	672,978
2022-10-25	60.480	62.420	59.110	60.540	59.690	404,233
2022-10-24	61.000	61.000	59.150	59.700	58.862	290,729
2022-10-21	58.940	60.890	57.820	59.750	58.911	453,999
2022-10-20	60.990	60.990	58.010	58.600	57.777	542,187
2022-10-19	62.000	62.410	58.000	60.380	59.532	727,832
2022-10-18	56.600	62.000	55.920	60.760	59.907	1,023,787
2022-10-17	57.760	59.940	54.120	56.600	55.805	741,320
2022-10-14	55.610	58.660	55.540	57.950	57.136	497,917
2022-10-13	55.420	58.500	55.300	55.600	54.819	407,588
2022-10-12	52.500	56.010	52.180	55.420	54.642	306,153
2022-10-11	54.000	54.700	52.680	53.880	53.123	276,639
2022-10-10	50.510	55.500	50.500	53.900	53.143	431,865
2022-09-30	57.030	57.030	53.400	53.400	52.650	333,740
2022-09-29	57.320	57.600	54.680	57.030	56.229	306,465
2022-09-28	58.020	59.300	55.560	55.570	54.790	478,756
2022-09-27	58.000	59.000	56.310	59.000	58.172	321,237
2022-09-26	56.070	58.490	54.530	57.310	56.505	527,483
2022-09-23	57.600	57.600	54.070	55.700	54.918	730,738
2022-09-22	58.840	59.780	56.810	56.880	56.081	561,295
2022-09-21	60.000	61.300	58.660	58.850	58.024	436,604
2022-09-20	59.100	60.780	56.000	60.100	59.256	515,176
2022-09-19	57.340	61.270	56.880	57.880	57.067	699,781
2022-09-16	59.470	60.800	57.300	57.610	56.801	598,629
2022-09-15	64.080	64.450	57.840	59.500	58.665	932,500
2022-09-14	62.200	64.010	61.700	62.880	61.997	538,234
2022-09-13	64.020	65.700	63.000	64.100	63.200	373,662
2022-09-09	62.610	64.880	61.610	64.010	63.111	828,116
2022-09-08	68.000	68.000	62.760	63.430	62.539	654,148
2022-09-07	63.800	67.860	62.370	66.670	65.734	833,908
2022-09-06	65.160	66.000	62.000	63.730	62.835	1,127,227
2022-09-05	69.990	70.730	64.080	65.100	64.186	871,701
2022-09-02	68.300	72.430	66.300	69.500	68.524	709,814
2022-09-01	69.000	71.720	66.980	68.300	67.341	778,322
2022-08-31	75.740	75.750	69.110	69.400	68.425	1,116,133
2022-08-30	81.310	81.580	75.120	76.410	75.337	923,374
2022-08-29	74.160	84.700	72.010	80.990	79.853	1,021,310
2022-08-26	74.770	79.050	72.620	74.980	73.927	954,098
2022-08-25	73.410	74.880	70.500	74.020	72.981	935,148
2022-08-24	76.800	77.490	71.210	73.360	72.330	1,435,490
2022-08-23	77.330	78.390	73.670	76.800	75.722	1,533,527
2022-08-22	78.000	80.660	75.680	78.550	77.447	2,152,560
2022-08-19	70.000	79.920	67.340	78.800	77.693	4,027,552
2022-08-18	63.840	66.600	61.730	66.600	65.665	863,489
2022-08-17	63.710	64.900	61.500	63.080	62.194	573,726
2022-08-16	61.000	65.170	61.000	64.100	63.200	729,006
2022-08-15	62.000	62.690	60.810	61.450	60.587	504,638
2022-08-12	61.900	63.360	60.410	62.620	61.741	772,073
2022-08-11	64.440	65.740	62.030	63.480	62.589	874,370
2022-08-10	65.350	65.950	63.390	64.430	63.525	502,557
2022-08-09	64.710	64.990	62.110	64.750	63.841	631,938
2022-08-08	61.710	65.300	59.440	64.300	63.397	950,601
2022-08-05	61.450	62.500	59.270	59.380	58.546	818,731

← NewerPage 17 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.