Guangdong Anda Automation Solutions Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 215.83 | 221.55 | 211.28 | 212.00 | 212.00 | 786,027 |
| 2026-04-23 | 228.00 | 228.13 | 216.46 | 218.69 | 218.69 | 1,224,569 |
| 2026-04-22 | 248.83 | 251.25 | 223.04 | 224.70 | 224.70 | 2,178,156 |
| 2026-04-21 | 247.62 | 254.91 | 243.10 | 247.58 | 247.58 | 555,257 |
| 2026-04-20 | 256.84 | 261.00 | 243.39 | 247.60 | 247.60 | 826,280 |
| 2026-04-17 | 259.70 | 264.74 | 252.80 | 256.20 | 256.20 | 860,396 |
| 2026-04-16 | 251.00 | 265.01 | 246.90 | 260.58 | 260.58 | 1,171,381 |
| 2026-04-15 | 262.56 | 262.56 | 246.55 | 247.62 | 247.62 | 854,032 |
| 2026-04-14 | 263.55 | 263.55 | 250.00 | 261.00 | 261.00 | 983,995 |
| 2026-04-13 | 266.10 | 269.90 | 257.00 | 260.33 | 260.33 | 1,010,307 |
| 2026-04-10 | 271.97 | 273.98 | 258.00 | 267.71 | 267.71 | 1,157,906 |
| 2026-04-09 | 250.00 | 280.00 | 236.80 | 271.46 | 271.46 | 2,571,795 |
| 2026-04-08 | 220.44 | 254.00 | 219.00 | 249.10 | 249.10 | 1,581,555 |
| 2026-04-07 | 220.00 | 223.76 | 212.35 | 213.85 | 213.85 | 604,481 |
| 2026-04-03 | 222.00 | 228.00 | 215.00 | 216.66 | 216.66 | 535,753 |
| 2026-04-02 | 228.00 | 230.00 | 217.00 | 217.03 | 217.03 | 536,234 |
| 2026-04-01 | 220.66 | 228.41 | 214.89 | 228.00 | 228.00 | 742,102 |
| 2026-03-31 | 226.47 | 230.88 | 210.89 | 215.00 | 215.00 | 1,268,694 |
| 2026-03-30 | 233.89 | 235.78 | 221.02 | 231.09 | 231.09 | 1,028,281 |
| 2026-03-27 | 230.00 | 250.00 | 230.00 | 240.60 | 240.60 | 932,223 |
| 2026-03-26 | 227.68 | 238.50 | 221.30 | 238.50 | 238.50 | 1,249,087 |
| 2026-03-25 | 229.00 | 237.34 | 223.34 | 225.50 | 225.50 | 624,990 |
| 2026-03-24 | 224.65 | 224.65 | 210.00 | 222.84 | 222.84 | 1,049,419 |
| 2026-03-23 | 229.56 | 229.56 | 207.66 | 210.48 | 210.48 | 1,093,256 |
| 2026-03-20 | 230.35 | 242.12 | 226.81 | 231.27 | 231.27 | 829,979 |
| 2026-03-19 | 249.00 | 249.00 | 226.80 | 229.50 | 229.50 | 902,639 |
| 2026-03-18 | 247.84 | 254.00 | 242.00 | 251.00 | 251.00 | 824,607 |
| 2026-03-17 | 264.00 | 271.43 | 240.37 | 249.10 | 249.10 | 1,043,767 |
| 2026-03-16 | 269.87 | 277.76 | 265.05 | 270.90 | 270.90 | 965,987 |
| 2026-03-13 | 267.25 | 286.92 | 267.25 | 270.50 | 270.50 | 834,271 |
| 2026-03-12 | 257.51 | 288.88 | 257.51 | 284.00 | 284.00 | 1,758,342 |
| 2026-03-11 | 249.20 | 262.79 | 246.50 | 252.46 | 252.46 | 1,453,882 |
| 2026-03-10 | 254.43 | 254.43 | 239.90 | 249.00 | 249.00 | 1,136,044 |
| 2026-03-09 | 249.46 | 250.60 | 235.00 | 247.01 | 247.01 | 730,906 |
| 2026-03-06 | 250.54 | 270.00 | 250.00 | 251.97 | 251.97 | 1,470,721 |
| 2026-03-05 | 242.58 | 261.84 | 239.33 | 251.00 | 251.00 | 1,197,310 |
| 2026-03-04 | 240.10 | 247.00 | 225.06 | 230.88 | 230.88 | 1,122,336 |
| 2026-03-03 | 253.23 | 266.99 | 237.00 | 237.21 | 237.21 | 1,391,636 |
| 2026-03-02 | 236.95 | 264.98 | 231.04 | 250.72 | 250.72 | 1,524,632 |
| 2026-02-27 | 225.00 | 245.00 | 214.36 | 240.97 | 240.97 | 1,400,200 |
| 2026-02-26 | 222.89 | 229.66 | 216.00 | 225.96 | 225.96 | 1,251,085 |
| 2026-02-25 | 195.10 | 223.53 | 193.00 | 222.98 | 222.98 | 1,592,197 |
| 2026-02-24 | 175.20 | 189.30 | 173.63 | 189.29 | 189.29 | 783,974 |
| 2026-02-13 | 173.35 | 177.73 | 173.15 | 174.79 | 174.79 | 455,004 |
| 2026-02-12 | 187.17 | 187.88 | 173.10 | 173.61 | 173.61 | 710,426 |
| 2026-02-11 | 177.89 | 184.92 | 177.89 | 183.50 | 183.50 | 751,924 |
| 2026-02-10 | 196.18 | 196.18 | 169.00 | 182.47 | 182.47 | 2,096,155 |
| 2026-02-09 | 183.03 | 198.00 | 180.35 | 193.67 | 193.67 | 1,180,838 |
| 2026-02-06 | 171.63 | 183.00 | 171.63 | 179.44 | 179.44 | 779,586 |
| 2026-02-05 | 177.00 | 177.00 | 166.80 | 173.63 | 173.63 | 591,886 |
| 2026-02-04 | 177.76 | 179.49 | 171.00 | 174.77 | 174.77 | 506,774 |
| 2026-02-03 | 174.14 | 177.61 | 167.01 | 174.62 | 174.62 | 668,883 |
| 2026-02-02 | 167.00 | 176.50 | 167.00 | 169.02 | 169.02 | 798,201 |
| 2026-01-30 | 162.66 | 173.98 | 162.63 | 171.01 | 171.01 | 637,457 |
| 2026-01-29 | 171.44 | 178.00 | 170.20 | 170.20 | 170.20 | 784,167 |
| 2026-01-28 | 182.59 | 185.00 | 168.98 | 172.31 | 172.31 | 998,788 |
| 2026-01-27 | 179.67 | 182.97 | 172.98 | 180.00 | 180.00 | 913,866 |
| 2026-01-26 | 178.00 | 185.00 | 173.50 | 176.15 | 176.15 | 1,320,257 |
| 2026-01-23 | 175.93 | 184.98 | 174.01 | 183.50 | 183.50 | 850,642 |
| 2026-01-22 | 181.59 | 182.06 | 170.59 | 174.19 | 174.19 | 795,446 |
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.