Guangdong Anda Automation Solutions Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 113.73 | 115.95 | 108.00 | 109.31 | 109.31 | 1,868,406 |
| 2026-07-21 | 107.03 | 116.77 | 87.160 | 114.52 | 114.52 | 2,843,413 |
| 2026-07-20 | 115.72 | 120.01 | 100.78 | 102.50 | 102.50 | 2,539,837 |
| 2026-07-17 | 125.59 | 128.70 | 113.00 | 114.12 | 114.12 | 1,528,130 |
| 2026-07-16 | 133.00 | 133.76 | 122.60 | 128.15 | 128.15 | 1,146,641 |
| 2026-07-15 | 133.83 | 138.87 | 129.12 | 130.28 | 130.28 | 1,144,749 |
| 2026-07-14 | 131.21 | 134.44 | 125.30 | 133.25 | 133.25 | 1,699,123 |
| 2026-07-13 | 153.36 | 153.36 | 128.83 | 131.20 | 131.20 | 1,919,662 |
| 2026-07-10 | 162.99 | 162.99 | 153.18 | 153.36 | 153.36 | 803,227 |
| 2026-07-09 | 154.73 | 162.78 | 150.00 | 162.05 | 162.05 | 849,099 |
| 2026-07-08 | 163.35 | 163.35 | 147.78 | 154.32 | 154.32 | 766,945 |
| 2026-07-07 | 168.48 | 168.48 | 158.07 | 160.15 | 160.15 | 770,701 |
| 2026-07-06 | 171.70 | 176.70 | 161.01 | 166.00 | 166.00 | 1,122,160 |
| 2026-07-03 | 174.00 | 177.00 | 168.39 | 171.47 | 171.47 | 1,161,840 |
| 2026-07-02 | 169.73 | 181.80 | 167.31 | 175.88 | 175.88 | 1,435,368 |
| 2026-07-01 | 167.66 | 190.80 | 160.50 | 179.55 | 179.55 | 2,152,950 |
| 2026-06-30 | 150.92 | 167.31 | 150.01 | 163.50 | 163.50 | 1,465,653 |
| 2026-06-29 | 156.44 | 159.30 | 142.99 | 151.93 | 151.93 | 1,551,204 |
| 2026-06-26 | 161.86 | 163.38 | 154.00 | 156.43 | 156.43 | 1,085,417 |
| 2026-06-25 | 174.00 | 174.00 | 161.80 | 162.00 | 162.00 | 1,391,509 |
| 2026-06-24 | 177.00 | 177.98 | 166.29 | 172.52 | 172.52 | 1,076,017 |
| 2026-06-23 | 176.00 | 179.52 | 167.00 | 172.05 | 172.05 | 1,158,950 |
| 2026-06-22 | 190.55 | 193.06 | 175.99 | 178.90 | 178.90 | 1,728,100 |
| 2026-06-18 | 202.38 | 207.00 | 186.88 | 190.55 | 190.55 | 2,072,489 |
| 2026-06-17 | 196.86 | 210.18 | 191.00 | 201.53 | 201.53 | 1,706,656 |
| 2026-06-16 | 180.35 | 202.90 | 174.08 | 196.90 | 196.90 | 1,730,902 |
| 2026-06-15 | 174.41 | 178.88 | 171.60 | 177.45 | 177.45 | 839,189 |
| 2026-06-12 | 180.50 | 185.48 | 170.39 | 172.34 | 172.34 | 814,692 |
| 2026-06-11 | 174.24 | 180.50 | 170.00 | 176.50 | 176.50 | 671,828 |
| 2026-06-10 | 178.00 | 180.99 | 171.11 | 177.28 | 177.28 | 720,347 |
| 2026-06-09 | 189.03 | 189.03 | 177.89 | 180.10 | 180.10 | 798,749 |
| 2026-06-08 | 176.80 | 190.04 | 176.80 | 181.88 | 181.88 | 543,463 |
| 2026-06-05 | 180.10 | 194.44 | 168.00 | 188.17 | 188.17 | 648,860 |
| 2026-06-04 | 179.40 | 184.38 | 178.00 | 180.60 | 180.60 | 479,843 |
| 2026-06-03 | 180.68 | 185.00 | 179.00 | 180.70 | 180.70 | 468,301 |
| 2026-06-02 | 186.43 | 186.80 | 167.95 | 180.68 | 180.68 | 838,550 |
| 2026-06-01 | 184.49 | 189.53 | 180.00 | 186.37 | 186.37 | 439,299 |
| 2026-05-29 | 187.00 | 196.30 | 180.00 | 180.00 | 180.00 | 719,228 |
| 2026-05-28 | 188.45 | 194.97 | 177.20 | 192.67 | 192.67 | 876,598 |
| 2026-05-27 | 177.14 | 194.97 | 177.14 | 180.37 | 180.37 | 963,129 |
| 2026-05-26 | 193.00 | 193.00 | 152.62 | 174.01 | 174.01 | 1,968,965 |
| 2026-05-25 | 195.00 | 195.00 | 188.18 | 190.70 | 190.70 | 1,561,892 |
| 2026-05-22 | 200.00 | 200.46 | 185.28 | 194.20 | 194.20 | 1,605,209 |
| 2026-05-21 | 218.50 | 222.87 | 196.02 | 196.92 | 196.92 | 1,727,267 |
| 2026-05-20 | 205.69 | 233.00 | 201.40 | 212.50 | 212.50 | 2,216,293 |
| 2026-05-19 | 206.27 | 206.27 | 194.71 | 202.05 | 202.05 | 1,304,330 |
| 2026-05-18 | 204.16 | 216.80 | 204.16 | 207.31 | 207.31 | 1,047,875 |
| 2026-05-15 | 223.44 | 230.00 | 204.44 | 209.00 | 209.00 | 1,562,987 |
| 2026-05-14 | 226.50 | 234.80 | 216.66 | 223.00 | 223.00 | 2,232,380 |
| 2026-05-13 | 209.75 | 231.00 | 203.50 | 226.97 | 226.97 | 2,406,593 |
| 2026-05-12 | 212.90 | 218.50 | 203.50 | 208.89 | 208.89 | 1,191,502 |
| 2026-05-11 | 212.75 | 220.80 | 209.09 | 212.10 | 212.10 | 1,167,205 |
| 2026-05-08 | 217.11 | 219.00 | 211.13 | 212.34 | 212.34 | 765,319 |
| 2026-05-07 | 207.26 | 220.32 | 207.26 | 218.58 | 218.58 | 1,147,809 |
| 2026-05-06 | 211.00 | 215.97 | 205.19 | 205.21 | 205.21 | 1,279,391 |
| 2026-04-30 | 212.23 | 219.00 | 212.21 | 212.69 | 212.69 | 701,755 |
| 2026-04-29 | 217.00 | 219.33 | 211.29 | 213.50 | 213.50 | 597,994 |
| 2026-04-28 | 212.99 | 227.80 | 212.99 | 220.00 | 220.00 | 958,094 |
| 2026-04-27 | 216.24 | 217.00 | 209.01 | 211.60 | 211.60 | 613,103 |
| 2026-04-24 | 215.83 | 221.55 | 211.28 | 212.00 | 212.00 | 786,027 |
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.