Guangdong Anda Automation Solutions Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 37.250 | 38.280 | 36.920 | 36.950 | 35.587 | 1,374,607 |
| 2022-05-10 | 36.000 | 37.500 | 35.780 | 37.350 | 35.973 | 1,033,623 |
| 2022-05-09 | 36.700 | 37.180 | 36.000 | 36.470 | 35.125 | 1,006,489 |
| 2022-05-06 | 35.300 | 37.570 | 35.150 | 36.840 | 35.482 | 1,350,684 |
| 2022-05-05 | 35.850 | 36.490 | 35.480 | 36.330 | 34.990 | 1,146,357 |
| 2022-04-29 | 35.000 | 35.810 | 34.500 | 35.700 | 34.384 | 1,407,430 |
| 2022-04-28 | 35.600 | 35.720 | 34.350 | 34.400 | 33.132 | 1,407,459 |
| 2022-04-27 | 34.830 | 36.500 | 34.610 | 36.040 | 34.711 | 1,199,037 |
| 2022-04-26 | 37.270 | 37.290 | 34.710 | 34.940 | 33.652 | 1,378,200 |
| 2022-04-25 | 39.660 | 39.830 | 36.730 | 36.790 | 35.433 | 1,670,603 |
| 2022-04-22 | 39.850 | 41.300 | 39.500 | 39.790 | 38.323 | 1,544,542 |
| 2022-04-21 | 40.790 | 41.640 | 39.780 | 39.970 | 38.496 | 1,982,114 |
| 2022-04-20 | 42.210 | 42.590 | 40.790 | 41.020 | 39.507 | 2,508,746 |
| 2022-04-19 | 44.000 | 44.500 | 42.020 | 42.200 | 40.644 | 4,077,015 |
| 2022-04-18 | 48.000 | 48.600 | 44.800 | 45.020 | 43.360 | 4,819,930 |
| 2022-04-15 | 52.000 | 52.000 | 45.500 | 46.470 | 44.756 | 8,219,969 |
← NewerPage 19 of 19 · 1,096 trading days
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.