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
2025-07-25	39.250	42.300	38.900	41.580	41.580	2,677,834
2025-07-24	37.900	39.420	37.700	39.210	39.210	1,373,211
2025-07-23	38.350	38.580	37.660	37.780	37.780	644,265
2025-07-22	38.250	38.640	37.710	38.300	38.300	815,839
2025-07-21	38.350	38.630	37.650	38.290	38.290	944,110
2025-07-18	37.710	38.370	37.670	38.350	38.350	852,546
2025-07-17	37.400	38.030	37.020	37.620	37.620	1,061,975
2025-07-16	35.500	38.100	35.490	37.390	37.390	1,572,578
2025-07-15	36.390	36.530	35.230	35.630	35.630	893,358
2025-07-14	36.680	36.780	36.230	36.400	36.400	437,559
2025-07-11	36.450	36.920	36.150	36.620	36.620	857,777
2025-07-10	36.420	36.780	36.110	36.420	36.420	603,793
2025-07-09	36.850	36.960	36.100	36.720	36.720	793,309
2025-07-08	36.550	36.970	36.550	36.820	36.820	588,542
2025-07-07	36.500	36.600	36.030	36.510	36.510	460,451
2025-07-04	38.000	38.000	36.100	36.430	36.430	1,512,842
2025-07-03	37.110	38.000	36.490	37.800	37.800	1,166,519
2025-07-02	37.280	37.300	36.300	36.800	36.800	817,430
2025-07-01	36.700	37.390	36.510	37.280	37.280	963,565
2025-06-30	36.300	37.650	35.880	36.700	36.700	1,130,031
2025-06-27	36.240	36.420	35.830	35.880	35.880	526,911
2025-06-26	36.750	36.750	35.940	36.150	36.150	634,984
2025-06-25	36.470	36.660	35.910	36.520	36.520	656,157
2025-06-24	35.330	36.600	35.330	36.500	36.500	665,561
2025-06-23	34.810	35.340	34.040	35.340	35.340	442,766
2025-06-20	35.300	35.730	34.200	34.350	34.350	521,611
2025-06-19	35.880	36.280	35.150	35.360	35.360	679,277
2025-06-18	35.350	36.070	35.090	36.000	36.000	765,065
2025-06-17	35.760	36.140	35.050	35.400	35.400	440,163
2025-06-16	35.290	35.880	34.920	35.720	35.720	516,325
2025-06-13	35.300	35.880	34.860	35.500	35.500	467,893
2025-06-12	35.410	35.750	35.020	35.570	35.570	352,481
2025-06-11	34.500	36.390	34.430	35.600	35.600	676,397
2025-06-10	34.910	35.050	33.730	34.350	34.350	508,530
2025-06-09	34.410	35.140	34.410	35.090	35.090	553,886
2025-06-06	34.180	34.600	34.010	34.390	34.390	332,664
2025-06-05	33.710	34.230	33.300	34.180	34.180	378,788
2025-06-04	33.050	33.910	33.050	33.570	33.570	380,354
2025-06-03	32.900	33.710	32.260	33.050	33.050	372,711
2025-05-30	33.690	34.330	32.810	32.900	32.900	534,506
2025-05-29	33.600	34.300	33.230	34.300	34.300	422,017
2025-05-28	33.610	34.010	33.150	33.490	33.490	382,569
2025-05-27	34.780	34.950	33.360	33.600	33.600	578,661
2025-05-26	34.450	34.600	33.910	34.460	34.460	419,851
2025-05-23	34.920	35.280	34.030	34.090	34.090	489,487
2025-05-22	35.200	35.940	34.870	35.120	35.120	564,169
2025-05-21	36.240	36.240	35.040	35.800	35.800	461,161
2025-05-20	35.590	36.340	35.090	35.980	35.980	741,145
2025-05-19	36.500	36.710	35.280	35.280	35.280	879,169
2025-05-16	35.410	36.730	35.330	35.950	35.950	855,143
2025-05-15	36.500	36.500	35.270	35.600	35.600	535,076
2025-05-14	36.310	37.000	35.890	36.320	36.320	801,472
2025-05-13	36.930	37.080	36.090	36.440	36.440	796,241
2025-05-12	36.420	36.740	35.330	36.250	36.250	865,825
2025-05-09	36.680	36.680	35.000	35.800	35.800	1,073,604
2025-05-08	36.590	37.360	36.090	36.390	36.390	1,229,209
2025-05-07	36.000	37.000	35.120	36.610	36.610	1,236,710
2025-05-06	33.910	35.860	33.910	35.740	35.740	1,333,529
2025-04-30	32.220	34.470	32.220	34.000	34.000	1,095,665
2025-04-29	30.880	33.000	30.650	32.500	32.500	1,091,767

← NewerPage 6 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.