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
2025-04-28	31.740	31.740	30.690	30.850	30.850	755,828
2025-04-25	31.370	32.000	30.730	31.780	31.780	749,106
2025-04-24	32.130	32.290	31.020	31.530	31.530	615,775
2025-04-23	31.790	32.400	31.720	32.390	32.390	597,425
2025-04-22	32.650	32.650	31.440	31.620	31.620	744,797
2025-04-21	31.850	32.490	31.030	32.490	32.490	542,630
2025-04-18	31.740	32.120	31.010	31.850	31.850	522,585
2025-04-17	30.920	32.180	30.730	31.750	31.750	660,601
2025-04-16	31.810	32.200	30.250	31.320	31.320	705,401
2025-04-15	33.220	33.520	31.720	31.990	31.990	776,698
2025-04-14	33.790	34.680	33.070	33.450	33.450	843,547
2025-04-11	31.870	33.750	31.680	33.540	33.540	812,978
2025-04-10	32.000	33.120	31.420	31.860	31.860	959,470
2025-04-09	30.130	31.200	28.140	30.820	30.820	1,069,155
2025-04-08	30.890	31.300	29.190	30.800	30.800	917,563
2025-04-07	33.790	35.010	29.300	29.420	29.420	887,822
2025-04-03	36.990	37.380	36.500	36.630	36.630	397,549
2025-04-02	37.400	38.100	37.200	37.370	37.370	326,860
2025-04-01	37.300	38.160	36.760	37.700	37.700	571,118
2025-03-31	37.800	37.800	36.540	37.080	37.080	499,077
2025-03-28	38.050	38.810	37.660	37.880	37.880	405,079
2025-03-27	38.100	38.770	37.600	38.340	38.340	537,507
2025-03-26	38.200	39.140	38.040	38.480	38.480	493,582
2025-03-25	38.380	38.950	37.500	38.280	38.280	672,301
2025-03-24	39.000	39.630	37.380	38.440	38.440	794,483
2025-03-21	40.130	40.400	38.840	39.130	39.130	1,010,154
2025-03-20	41.980	41.980	40.480	40.480	40.480	679,334
2025-03-19	41.020	42.090	39.930	41.380	41.380	1,370,333
2025-03-18	42.720	42.720	40.870	41.050	41.050	1,924,228
2025-03-17	42.200	43.400	41.840	42.340	42.340	1,342,584
2025-03-14	40.980	41.880	40.240	41.700	41.700	1,143,160
2025-03-13	42.460	42.750	39.630	40.900	40.900	1,682,436
2025-03-12	44.130	44.360	42.410	42.560	42.560	1,612,405
2025-03-11	43.010	44.360	42.550	44.150	44.150	952,575
2025-03-10	45.380	45.580	43.270	43.410	43.410	1,420,579
2025-03-07	44.900	45.760	44.010	45.100	45.100	1,128,789
2025-03-06	45.730	47.110	44.890	44.990	44.990	1,753,131
2025-03-05	47.190	47.800	45.000	45.430	45.430	1,107,566
2025-03-04	45.010	48.180	45.010	47.330	47.330	1,113,992
2025-03-03	47.370	47.970	44.500	45.770	45.770	1,673,461
2025-02-28	49.490	49.490	46.930	47.670	47.670	1,514,763
2025-02-27	51.000	53.280	47.400	49.500	49.500	2,489,647
2025-02-26	50.000	53.570	50.000	52.900	52.900	1,968,338
2025-02-25	45.570	51.200	44.310	50.500	50.500	2,122,576
2025-02-24	46.500	46.500	44.690	45.590	45.590	933,143
2025-02-21	45.540	46.980	44.430	46.660	46.660	1,337,686
2025-02-20	44.000	46.450	43.060	45.750	45.750	1,375,485
2025-02-19	41.100	44.020	40.900	43.530	43.530	1,190,878
2025-02-18	42.200	42.800	40.680	41.320	41.320	825,248
2025-02-17	42.210	43.070	41.030	42.980	42.980	897,926
2025-02-14	43.000	43.510	42.380	42.910	42.910	448,922
2025-02-13	45.300	45.300	43.020	43.450	43.450	760,811
2025-02-12	46.020	46.800	45.180	45.580	45.580	644,771
2025-02-11	47.810	48.120	46.600	46.920	46.920	656,739
2025-02-10	45.310	47.860	45.100	47.830	47.830	1,130,988
2025-02-07	46.480	46.940	44.990	45.380	45.380	932,058
2025-02-06	45.920	46.250	44.090	45.660	45.660	702,421
2025-02-05	45.940	45.940	43.890	44.980	44.980	568,163
2025-01-27	44.450	46.160	43.890	44.760	44.760	715,273
2025-01-24	42.080	44.000	42.080	44.000	44.000	633,208

← NewerPage 7 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.