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
2025-01-23	42.000	42.750	41.000	42.730	42.730	638,350
2025-01-22	41.010	41.900	41.010	41.900	41.900	221,492
2025-01-21	41.720	42.090	40.250	41.900	41.900	539,708
2025-01-20	39.750	41.990	39.750	41.380	41.380	944,909
2025-01-17	40.000	40.340	39.150	39.950	39.950	301,796
2025-01-16	39.760	40.600	39.340	40.060	40.060	456,734
2025-01-15	39.800	40.150	38.500	39.290	39.290	414,217
2025-01-14	37.000	39.310	37.000	39.200	39.200	589,921
2025-01-13	38.010	38.660	36.150	36.960	36.960	478,366
2025-01-10	39.000	39.540	37.800	38.600	38.600	562,355
2025-01-09	38.300	39.490	38.000	39.000	39.000	411,104
2025-01-08	38.000	38.990	37.720	38.740	38.740	301,089
2025-01-07	36.610	38.800	35.930	38.380	38.380	370,417
2025-01-06	36.010	36.500	34.560	36.200	36.200	236,861
2025-01-03	39.990	39.990	35.540	35.710	35.710	345,693
2025-01-02	38.480	39.030	36.610	37.680	37.680	331,719
2024-12-31	40.270	40.270	38.900	39.070	39.070	255,543
2024-12-30	40.500	40.930	39.280	39.790	39.790	326,828
2024-12-27	39.110	41.500	39.110	40.500	40.500	405,864
2024-12-26	38.300	40.190	37.500	40.000	40.000	436,972
2024-12-25	38.220	38.990	37.250	38.300	38.300	416,779
2024-12-24	40.260	40.470	38.180	38.990	38.990	602,749
2024-12-23	40.600	40.920	38.540	40.470	40.470	432,485
2024-12-20	38.380	41.160	38.380	40.580	40.580	456,549
2024-12-19	38.390	39.280	38.140	38.800	38.800	316,048
2024-12-18	39.430	39.850	38.260	39.080	39.080	395,976
2024-12-17	40.620	40.810	39.020	39.200	39.200	462,809
2024-12-16	44.930	44.930	40.140	40.620	40.620	1,196,123
2024-12-13	45.530	45.980	43.600	43.750	43.750	1,057,517
2024-12-12	42.640	46.640	42.020	45.530	45.530	1,534,996
2024-12-11	42.360	42.750	41.390	42.650	42.650	565,697
2024-12-10	42.990	43.990	42.010	42.790	42.790	543,566
2024-12-09	42.710	43.310	41.600	42.130	42.130	354,471
2024-12-06	42.400	42.930	41.600	42.930	42.930	264,540
2024-12-05	40.880	42.580	40.510	42.390	42.390	346,461
2024-12-04	42.860	43.000	40.220	41.340	41.340	456,059
2024-12-03	42.400	43.970	42.000	42.270	42.270	447,658
2024-12-02	41.800	43.180	41.600	42.300	42.300	480,526
2024-11-29	41.400	42.810	40.950	42.360	42.360	638,150
2024-11-28	40.820	41.990	40.810	41.210	41.210	266,099
2024-11-27	40.780	41.990	39.050	41.670	41.670	472,257
2024-11-26	40.280	41.380	39.900	40.410	40.410	365,306
2024-11-25	39.610	40.990	39.440	40.280	40.280	503,224
2024-11-22	42.350	42.650	39.900	39.900	39.900	433,595
2024-11-21	42.600	43.240	41.830	42.230	42.230	401,547
2024-11-20	43.000	43.260	41.510	42.500	42.500	298,612
2024-11-19	40.810	43.190	40.810	42.150	42.150	516,287
2024-11-18	41.550	42.010	40.110	40.800	40.800	607,564
2024-11-15	43.780	43.780	41.050	41.490	41.490	512,020
2024-11-14	43.810	44.480	43.010	43.310	43.310	628,211
2024-11-13	43.860	44.730	42.040	43.900	43.900	690,069
2024-11-12	46.100	46.110	43.770	44.250	44.250	802,436
2024-11-11	46.520	47.400	45.000	46.000	46.000	826,260
2024-11-08	44.990	46.800	44.690	46.520	46.520	885,035
2024-11-07	44.040	44.820	43.500	44.800	44.800	595,970
2024-11-06	46.050	48.330	43.990	44.480	44.480	1,083,362
2024-11-05	44.570	48.120	43.120	46.430	46.430	991,857
2024-11-04	43.370	44.450	42.860	43.810	43.810	675,719
2024-11-01	47.660	47.660	43.030	43.390	43.390	1,207,397
2024-10-31	45.580	48.160	45.580	47.180	47.180	695,045

← NewerPage 8 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.