Guangdong Anda Automation Solutions Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 173.99 | 181.00 | 165.35 | 178.64 | 178.64 | 969,741 |
| 2026-01-20 | 170.00 | 176.60 | 165.02 | 167.84 | 167.84 | 1,191,891 |
| 2026-01-19 | 172.93 | 175.53 | 167.94 | 170.00 | 170.00 | 1,015,625 |
| 2026-01-16 | 173.20 | 188.00 | 165.91 | 171.36 | 171.36 | 1,512,498 |
| 2026-01-15 | 172.14 | 175.80 | 166.12 | 174.88 | 174.88 | 1,169,162 |
| 2026-01-14 | 166.18 | 175.00 | 163.00 | 170.35 | 170.35 | 1,356,520 |
| 2026-01-13 | 168.90 | 172.00 | 159.09 | 164.18 | 164.18 | 1,258,246 |
| 2026-01-12 | 158.10 | 172.00 | 157.01 | 168.51 | 168.51 | 1,746,819 |
| 2026-01-09 | 163.18 | 166.18 | 157.01 | 158.90 | 158.90 | 1,794,100 |
| 2026-01-08 | 180.00 | 180.00 | 159.00 | 162.79 | 162.79 | 2,137,463 |
| 2026-01-07 | 143.18 | 170.08 | 143.18 | 170.08 | 170.08 | 2,317,695 |
| 2026-01-06 | 135.50 | 144.35 | 133.74 | 141.73 | 141.73 | 1,371,832 |
| 2026-01-05 | 134.89 | 140.96 | 133.07 | 134.00 | 134.00 | 1,679,342 |
| 2025-12-31 | 126.72 | 137.49 | 125.16 | 135.05 | 135.05 | 1,785,278 |
| 2025-12-30 | 132.00 | 133.32 | 125.08 | 126.99 | 126.99 | 2,170,149 |
| 2025-12-29 | 117.92 | 134.44 | 116.78 | 132.50 | 132.50 | 2,350,673 |
| 2025-12-26 | 117.50 | 122.00 | 114.01 | 116.77 | 116.77 | 1,674,602 |
| 2025-12-25 | 115.00 | 119.00 | 114.00 | 117.30 | 117.30 | 1,875,648 |
| 2025-12-24 | 105.15 | 120.66 | 105.15 | 114.54 | 114.54 | 3,011,590 |
| 2025-12-23 | 98.310 | 113.87 | 94.020 | 110.30 | 110.30 | 4,095,402 |
| 2025-12-22 | 81.190 | 97.430 | 81.190 | 95.490 | 95.490 | 2,735,470 |
| 2025-12-19 | 80.880 | 81.680 | 78.020 | 81.190 | 81.190 | 970,942 |
| 2025-12-18 | 77.990 | 82.800 | 77.130 | 81.500 | 81.500 | 914,200 |
| 2025-12-17 | 80.170 | 80.170 | 75.010 | 77.970 | 77.970 | 1,134,836 |
| 2025-12-16 | 72.140 | 79.500 | 72.130 | 78.250 | 78.250 | 1,824,745 |
| 2025-12-15 | 68.900 | 73.410 | 68.800 | 72.090 | 72.090 | 1,455,589 |
| 2025-12-12 | 68.560 | 72.150 | 68.360 | 68.800 | 68.800 | 1,312,174 |
| 2025-12-11 | 73.550 | 73.550 | 68.000 | 68.330 | 68.330 | 889,022 |
| 2025-12-10 | 70.200 | 72.480 | 68.520 | 71.410 | 71.410 | 793,109 |
| 2025-12-09 | 69.350 | 71.410 | 68.910 | 69.980 | 69.980 | 635,503 |
| 2025-12-08 | 74.400 | 74.400 | 69.530 | 69.610 | 69.610 | 1,073,589 |
| 2025-12-05 | 69.940 | 73.890 | 69.750 | 73.400 | 73.400 | 856,900 |
| 2025-12-04 | 71.210 | 72.990 | 68.490 | 69.900 | 69.900 | 1,026,577 |
| 2025-12-03 | 75.100 | 77.700 | 70.070 | 71.930 | 71.930 | 1,337,521 |
| 2025-12-02 | 74.000 | 75.990 | 73.000 | 74.900 | 74.900 | 726,139 |
| 2025-12-01 | 79.410 | 79.880 | 74.000 | 74.970 | 74.970 | 1,639,323 |
| 2025-11-28 | 72.120 | 80.200 | 72.120 | 79.580 | 79.580 | 1,781,548 |
| 2025-11-27 | 74.840 | 79.900 | 73.290 | 76.200 | 76.200 | 1,663,200 |
| 2025-11-26 | 73.520 | 75.110 | 72.100 | 74.550 | 74.550 | 946,801 |
| 2025-11-25 | 69.900 | 75.330 | 68.040 | 73.900 | 73.900 | 1,455,711 |
| 2025-11-24 | 66.950 | 69.160 | 64.660 | 68.200 | 68.200 | 1,483,513 |
| 2025-11-21 | 69.030 | 71.260 | 68.110 | 68.580 | 68.580 | 1,062,163 |
| 2025-11-20 | 69.950 | 72.000 | 68.200 | 70.140 | 70.140 | 998,892 |
| 2025-11-19 | 67.100 | 69.410 | 66.080 | 68.630 | 68.630 | 1,011,669 |
| 2025-11-18 | 65.300 | 67.680 | 65.300 | 67.100 | 67.100 | 1,068,463 |
| 2025-11-17 | 66.990 | 66.990 | 64.040 | 65.600 | 65.600 | 1,039,731 |
| 2025-11-14 | 69.000 | 69.000 | 65.610 | 66.060 | 66.060 | 665,870 |
| 2025-11-13 | 66.320 | 68.380 | 65.110 | 68.000 | 68.000 | 917,043 |
| 2025-11-12 | 70.040 | 70.040 | 66.110 | 67.010 | 67.010 | 1,092,142 |
| 2025-11-11 | 64.990 | 68.880 | 64.430 | 68.200 | 68.200 | 1,186,939 |
| 2025-11-10 | 63.430 | 65.500 | 63.430 | 65.000 | 65.000 | 795,573 |
| 2025-11-07 | 64.730 | 66.360 | 63.500 | 64.010 | 64.010 | 521,561 |
| 2025-11-06 | 64.860 | 65.990 | 63.840 | 64.720 | 64.720 | 500,835 |
| 2025-11-05 | 64.130 | 66.490 | 62.980 | 64.860 | 64.860 | 898,245 |
| 2025-11-04 | 66.050 | 66.060 | 63.080 | 64.960 | 64.960 | 859,753 |
| 2025-11-03 | 60.750 | 65.800 | 60.750 | 65.390 | 65.390 | 1,253,039 |
| 2025-10-31 | 61.200 | 63.310 | 59.850 | 61.210 | 61.210 | 1,517,973 |
| 2025-10-30 | 60.290 | 62.560 | 60.290 | 61.750 | 61.750 | 984,790 |
| 2025-10-29 | 62.480 | 62.600 | 60.500 | 60.900 | 60.900 | 787,854 |
| 2025-10-28 | 62.000 | 64.290 | 61.290 | 62.120 | 62.120 | 1,105,253 |
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.