Guangdong Anda Automation Solutions Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 46.540 | 48.300 | 45.850 | 46.330 | 46.330 | 782,798 |
| 2024-10-29 | 47.610 | 48.310 | 46.200 | 46.850 | 46.850 | 745,489 |
| 2024-10-28 | 47.800 | 49.780 | 46.000 | 47.620 | 47.620 | 1,037,454 |
| 2024-10-25 | 45.000 | 48.480 | 44.600 | 47.800 | 47.800 | 1,404,519 |
| 2024-10-24 | 45.060 | 46.400 | 44.240 | 45.250 | 45.250 | 1,308,045 |
| 2024-10-23 | 41.740 | 45.530 | 41.530 | 45.060 | 45.060 | 1,805,221 |
| 2024-10-22 | 42.840 | 43.440 | 41.090 | 42.350 | 42.350 | 1,572,863 |
| 2024-10-21 | 42.250 | 45.240 | 41.180 | 42.850 | 42.850 | 2,362,925 |
| 2024-10-18 | 37.550 | 42.190 | 36.770 | 41.800 | 41.800 | 2,443,704 |
| 2024-10-17 | 39.260 | 39.960 | 37.500 | 38.130 | 38.130 | 1,693,180 |
| 2024-10-16 | 34.100 | 40.500 | 33.580 | 38.580 | 38.580 | 2,735,026 |
| 2024-10-15 | 34.820 | 36.520 | 34.060 | 34.100 | 34.100 | 1,077,558 |
| 2024-10-14 | 35.010 | 35.400 | 33.200 | 34.820 | 34.820 | 1,539,346 |
| 2024-10-11 | 31.980 | 34.950 | 31.980 | 34.090 | 34.090 | 2,648,026 |
| 2024-10-10 | 32.900 | 33.920 | 31.960 | 32.190 | 32.190 | 768,294 |
| 2024-10-09 | 35.020 | 35.820 | 32.020 | 32.020 | 32.020 | 886,813 |
| 2024-10-08 | 37.500 | 37.500 | 33.370 | 36.050 | 36.050 | 2,248,121 |
| 2024-09-30 | 29.060 | 32.370 | 28.370 | 32.200 | 32.200 | 1,247,130 |
| 2024-09-27 | 27.400 | 28.300 | 27.000 | 28.150 | 28.150 | 255,863 |
| 2024-09-26 | 25.800 | 27.200 | 25.800 | 27.010 | 27.010 | 226,421 |
| 2024-09-25 | 26.000 | 26.730 | 25.960 | 26.160 | 26.160 | 281,875 |
| 2024-09-24 | 25.090 | 26.120 | 24.780 | 25.950 | 25.950 | 409,528 |
| 2024-09-23 | 25.290 | 25.400 | 24.460 | 24.770 | 24.770 | 215,295 |
| 2024-09-20 | 24.990 | 24.990 | 24.560 | 24.860 | 24.860 | 144,720 |
| 2024-09-19 | 24.890 | 25.450 | 24.450 | 24.890 | 24.890 | 272,291 |
| 2024-09-18 | 24.630 | 25.390 | 24.100 | 24.640 | 24.640 | 174,931 |
| 2024-09-13 | 25.400 | 25.810 | 24.510 | 24.690 | 24.690 | 219,253 |
| 2024-09-12 | 25.690 | 25.970 | 25.100 | 25.220 | 25.220 | 216,236 |
| 2024-09-11 | 25.760 | 26.120 | 25.450 | 25.480 | 25.480 | 98,293 |
| 2024-09-10 | 25.820 | 26.160 | 25.270 | 25.850 | 25.850 | 174,742 |
| 2024-09-09 | 25.870 | 26.180 | 25.450 | 25.720 | 25.720 | 91,756 |
| 2024-09-06 | 26.750 | 26.780 | 25.810 | 25.900 | 25.900 | 170,526 |
| 2024-09-05 | 26.640 | 26.930 | 26.500 | 26.670 | 26.670 | 142,881 |
| 2024-09-04 | 26.800 | 26.990 | 26.470 | 26.520 | 26.520 | 202,293 |
| 2024-09-03 | 26.950 | 27.060 | 26.690 | 26.970 | 26.970 | 334,202 |
| 2024-09-02 | 26.810 | 27.160 | 26.570 | 26.600 | 26.600 | 247,408 |
| 2024-08-30 | 26.500 | 27.540 | 26.500 | 26.810 | 26.810 | 555,653 |
| 2024-08-29 | 26.180 | 27.080 | 25.090 | 26.780 | 26.780 | 673,244 |
| 2024-08-28 | 26.600 | 27.110 | 26.450 | 26.760 | 26.760 | 146,645 |
| 2024-08-27 | 27.110 | 27.140 | 26.710 | 26.750 | 26.750 | 116,680 |
| 2024-08-26 | 27.280 | 27.580 | 26.810 | 27.110 | 27.110 | 169,653 |
| 2024-08-23 | 27.310 | 27.900 | 27.010 | 27.020 | 27.020 | 370,003 |
| 2024-08-22 | 28.170 | 28.170 | 27.530 | 27.620 | 27.620 | 202,479 |
| 2024-08-21 | 27.990 | 28.320 | 27.790 | 27.950 | 27.950 | 129,520 |
| 2024-08-20 | 28.620 | 28.630 | 27.900 | 28.000 | 28.000 | 283,204 |
| 2024-08-19 | 28.800 | 28.990 | 28.490 | 28.620 | 28.620 | 240,216 |
| 2024-08-16 | 29.350 | 29.380 | 28.810 | 28.830 | 28.830 | 194,971 |
| 2024-08-15 | 29.260 | 30.260 | 29.040 | 29.290 | 29.290 | 529,393 |
| 2024-08-14 | 28.900 | 29.590 | 28.580 | 29.500 | 29.500 | 268,969 |
| 2024-08-13 | 28.680 | 28.950 | 28.530 | 28.920 | 28.920 | 158,799 |
| 2024-08-12 | 29.040 | 29.380 | 28.560 | 28.900 | 28.900 | 200,909 |
| 2024-08-09 | 28.900 | 29.480 | 28.700 | 29.040 | 29.040 | 330,610 |
| 2024-08-08 | 28.750 | 28.950 | 28.200 | 28.650 | 28.650 | 290,419 |
| 2024-08-07 | 28.880 | 29.180 | 28.640 | 28.750 | 28.750 | 134,313 |
| 2024-08-06 | 29.370 | 29.480 | 28.710 | 28.940 | 28.940 | 329,511 |
| 2024-08-05 | 29.000 | 29.900 | 28.500 | 29.010 | 29.010 | 480,626 |
| 2024-08-02 | 29.900 | 30.790 | 29.520 | 30.010 | 30.010 | 501,305 |
| 2024-08-01 | 30.050 | 30.780 | 29.630 | 30.060 | 30.060 | 339,153 |
| 2024-07-31 | 30.200 | 30.500 | 29.190 | 30.250 | 30.250 | 662,387 |
| 2024-07-30 | 29.320 | 29.700 | 28.930 | 29.290 | 29.290 | 238,905 |
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.