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
2022-08-04	62.050	64.250	60.580	61.350	60.489	815,320
2022-08-03	63.220	65.600	61.000	61.320	60.459	849,003
2022-08-02	65.400	65.400	61.840	62.810	61.928	717,734
2022-08-01	64.240	67.340	64.160	65.030	64.117	694,146
2022-07-29	68.300	68.300	64.960	65.400	64.482	683,632
2022-07-28	65.430	69.500	64.340	66.550	65.616	882,217
2022-07-27	64.000	66.040	63.000	65.430	64.511	655,785
2022-07-26	65.810	67.880	61.850	65.510	64.590	1,551,989
2022-07-25	66.800	68.680	64.570	66.900	65.961	872,822
2022-07-22	63.620	67.600	61.850	66.540	65.606	1,346,274
2022-07-21	63.810	66.200	61.200	63.150	62.263	1,351,611
2022-07-20	59.400	63.800	59.400	63.800	62.904	1,835,631
2022-07-19	59.630	61.370	58.820	59.080	58.250	1,097,257
2022-07-18	59.020	60.500	58.400	60.200	59.355	1,138,873
2022-07-15	56.630	60.830	55.550	58.850	58.024	1,779,200
2022-07-14	54.280	56.630	53.000	56.630	55.835	1,074,621
2022-07-13	55.220	56.000	51.050	54.500	53.735	1,582,350
2022-07-12	49.900	53.750	48.300	53.100	52.354	1,973,843
2022-07-11	48.820	49.600	47.280	49.250	48.558	855,474
2022-07-08	46.610	50.360	46.610	48.820	48.134	977,351
2022-07-07	47.420	48.170	46.130	47.330	46.665	583,801
2022-07-06	45.780	47.990	45.640	46.500	45.847	530,601
2022-07-05	47.390	47.510	45.200	45.880	45.236	570,675
2022-07-04	47.000	47.350	46.200	46.960	46.301	312,063
2022-07-01	46.900	48.170	46.820	47.020	46.360	326,350
2022-06-30	46.550	48.400	46.550	47.540	46.872	496,299
2022-06-29	49.000	49.610	46.550	46.550	45.896	948,280
2022-06-28	49.610	49.860	48.500	49.050	48.361	414,355
2022-06-27	49.200	50.400	48.760	49.150	48.460	650,239
2022-06-24	48.580	50.960	48.100	49.660	48.963	1,279,487
2022-06-23	46.180	49.250	45.740	48.800	48.115	1,692,629
2022-06-22	45.650	46.410	44.600	45.520	44.881	879,116
2022-06-21	48.000	48.000	45.510	45.870	45.226	1,042,108
2022-06-20	42.990	48.500	42.640	47.370	46.705	2,370,292
2022-06-17	42.050	43.770	41.490	43.180	41.588	906,036
2022-06-16	41.750	42.420	41.450	42.090	40.538	555,032
2022-06-15	41.530	42.480	41.320	41.570	40.037	679,023
2022-06-14	41.410	41.780	40.210	41.550	40.018	636,331
2022-06-13	42.130	42.880	41.330	41.810	40.268	646,881
2022-06-10	41.680	42.640	41.350	42.200	40.644	725,051
2022-06-09	43.060	43.710	41.110	41.600	40.066	918,162
2022-06-08	44.610	44.610	41.960	42.810	41.231	1,389,914
2022-06-07	44.710	45.660	43.600	44.060	42.435	1,685,362
2022-06-06	43.600	45.880	43.300	44.950	43.292	2,309,988
2022-06-02	42.310	44.000	41.500	43.340	41.742	2,275,054
2022-06-01	38.590	42.700	38.310	42.550	40.981	2,997,247
2022-05-31	36.550	39.440	36.200	38.880	37.446	1,641,969
2022-05-30	36.280	36.440	36.040	36.330	34.990	347,554
2022-05-27	36.270	36.610	35.950	36.250	34.913	337,632
2022-05-26	36.020	36.570	35.710	36.260	34.923	391,617
2022-05-25	35.700	36.060	35.600	36.060	34.730	362,780
2022-05-24	37.900	37.910	35.700	35.700	34.384	1,159,511
2022-05-23	37.690	38.050	37.540	37.900	36.502	479,610
2022-05-20	37.970	38.090	37.350	37.680	36.291	632,010
2022-05-19	37.010	37.860	36.890	37.670	36.281	648,095
2022-05-18	36.800	38.180	36.800	37.660	36.271	1,114,457
2022-05-17	36.760	37.020	36.490	36.790	35.433	507,536
2022-05-16	37.720	37.800	36.750	36.970	35.607	671,515
2022-05-13	37.700	37.870	37.150	37.400	36.021	708,001
2022-05-12	36.970	37.530	36.500	37.400	36.021	1,052,040

← NewerPage 18 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.