Guangdong Anda Automation Solutions Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 98.410 | 98.420 | 90.070 | 91.120 | 91.120 | 823,571 |
| 2026-10-21 | 98.860 | 99.570 | 95.610 | 96.480 | 96.480 | 750,339 |
| 2026-10-20 | 92.880 | 100.30 | 91.370 | 97.990 | 97.990 | 1,105,571 |
| 2026-10-19 | 92.120 | 94.420 | 86.000 | 94.180 | 94.180 | 1,267,137 |
| 2026-10-16 | 97.300 | 98.580 | 92.360 | 93.810 | 93.810 | 801,839 |
| 2026-10-15 | 93.000 | 97.150 | 89.510 | 94.080 | 94.080 | 1,259,853 |
| 2026-10-14 | 101.18 | 101.82 | 95.200 | 95.870 | 95.870 | 1,143,095 |
| 2026-10-13 | 101.58 | 105.00 | 96.170 | 100.81 | 100.81 | 1,208,103 |
| 2026-10-12 | 106.27 | 107.66 | 101.49 | 104.80 | 104.80 | 820,856 |
| 2026-10-09 | 108.08 | 108.08 | 99.000 | 105.63 | 105.63 | 1,336,443 |
| 2026-10-08 | 112.69 | 114.70 | 105.01 | 106.82 | 106.82 | 878,739 |
| 2026-09-30 | 114.14 | 118.64 | 111.59 | 114.10 | 114.10 | 909,080 |
| 2026-09-29 | 112.84 | 117.76 | 111.01 | 115.01 | 115.01 | 927,149 |
| 2026-09-28 | 122.63 | 125.50 | 112.11 | 113.40 | 113.40 | 1,026,609 |
| 2026-09-24 | 128.32 | 128.32 | 123.20 | 124.52 | 124.52 | 642,186 |
| 2026-09-23 | 129.13 | 131.60 | 127.50 | 128.68 | 128.68 | 713,481 |
| 2026-09-22 | 125.95 | 132.70 | 124.61 | 127.71 | 127.71 | 1,097,174 |
Page 1 of 1 · 17 trading days
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.