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
2025-10-27	62.800	64.500	61.250	63.450	63.450	990,656
2025-10-24	63.390	63.500	60.710	63.190	63.190	1,505,766
2025-10-23	56.800	64.000	56.800	62.280	62.280	1,871,357
2025-10-22	55.210	58.260	55.130	57.460	57.460	637,954
2025-10-21	55.640	56.280	54.260	56.130	56.130	665,703
2025-10-20	52.900	55.660	52.370	55.070	55.070	870,953
2025-10-17	53.650	55.040	52.250	52.630	52.630	1,095,993
2025-10-16	52.660	55.980	51.730	54.180	54.180	1,397,654
2025-10-15	51.580	53.100	51.320	52.690	52.690	832,909
2025-10-14	56.010	56.010	51.020	52.000	52.000	1,578,613
2025-10-13	50.400	55.580	48.380	55.380	55.380	2,012,233
2025-10-10	52.230	52.590	50.800	51.500	51.500	1,406,333
2025-10-09	53.260	53.920	51.110	51.980	51.980	1,326,449
2025-09-30	51.400	53.690	51.400	53.260	53.260	822,501
2025-09-29	51.880	52.880	51.510	52.670	52.670	835,389
2025-09-26	53.660	54.600	52.110	52.200	52.200	1,003,699
2025-09-25	52.540	53.880	52.270	53.650	53.650	929,464
2025-09-24	51.370	53.700	50.520	52.690	52.690	1,306,286
2025-09-23	51.720	54.440	49.770	51.360	51.360	1,322,056
2025-09-22	52.490	52.970	50.720	51.710	51.710	843,576
2025-09-19	49.740	51.870	48.600	51.710	51.710	1,451,626
2025-09-18	48.810	52.350	48.700	49.900	49.900	1,884,561
2025-09-17	49.830	49.830	48.390	49.190	49.190	935,923
2025-09-16	48.330	49.870	47.810	49.840	49.840	1,560,840
2025-09-15	45.970	48.610	45.800	48.410	48.410	1,604,315
2025-09-12	46.070	46.500	45.200	45.800	45.800	986,868
2025-09-11	46.980	46.980	45.050	45.870	45.870	1,017,520
2025-09-10	46.800	48.480	45.860	46.790	46.790	1,053,925
2025-09-09	47.160	47.160	46.000	46.770	46.770	1,218,351
2025-09-08	45.250	47.660	44.390	47.180	47.180	1,505,329
2025-09-05	43.070	45.340	42.940	45.250	45.250	1,515,034
2025-09-04	43.180	44.300	41.800	43.070	43.070	1,857,657
2025-09-03	43.470	43.590	42.200	43.350	43.350	895,609
2025-09-02	44.880	45.750	42.230	43.180	43.180	1,641,985
2025-09-01	44.680	45.880	43.930	44.700	44.700	1,247,578
2025-08-29	42.450	45.330	41.660	44.690	44.690	2,325,127
2025-08-28	42.520	43.470	41.150	42.450	42.450	1,222,995
2025-08-27	44.030	44.680	42.660	42.740	42.740	1,278,721
2025-08-26	45.500	45.650	44.050	44.190	44.190	1,345,433
2025-08-25	45.050	46.370	44.580	45.500	45.500	1,545,016
2025-08-22	44.220	44.990	43.640	44.580	44.580	1,073,006
2025-08-21	43.890	45.170	43.420	44.000	44.000	1,518,479
2025-08-20	43.100	44.240	42.550	43.910	43.910	1,222,458
2025-08-19	43.970	44.430	43.020	43.340	43.340	1,359,658
2025-08-18	42.600	44.970	42.600	43.850	43.850	1,851,568
2025-08-15	41.700	42.810	41.690	42.590	42.590	1,153,141
2025-08-14	43.200	43.450	41.660	41.700	41.700	1,451,445
2025-08-13	43.930	44.370	42.690	43.020	43.020	1,090,521
2025-08-12	44.650	45.010	43.500	43.890	43.890	983,984
2025-08-11	43.500	45.500	43.050	44.960	44.960	1,414,318
2025-08-08	43.200	43.550	42.600	43.330	43.330	753,671
2025-08-07	44.500	45.160	43.250	43.560	43.560	1,024,750
2025-08-06	44.480	44.490	43.160	44.050	44.050	1,062,301
2025-08-05	43.260	44.200	42.910	43.790	43.790	800,626
2025-08-04	41.900	43.170	41.660	43.010	43.010	1,073,688
2025-08-01	41.050	42.680	40.960	42.130	42.130	1,222,619
2025-07-31	40.770	41.960	40.670	40.850	40.850	1,073,358
2025-07-30	41.580	41.800	40.350	40.700	40.700	1,091,602
2025-07-29	41.950	42.850	40.800	41.670	41.670	1,072,271
2025-07-28	41.200	42.500	41.050	42.170	42.170	1,178,457

← NewerPage 5 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.