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
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
2026-09-21	123.00	129.50	122.63	124.90	124.90	882,519
2026-09-18	120.18	125.58	119.31	123.39	123.39	905,467
2026-09-17	121.60	123.56	117.16	119.00	119.00	838,291
2026-09-16	115.85	122.49	113.19	121.60	121.60	1,071,208
2026-09-15	115.00	117.54	112.92	113.98	113.98	829,557
2026-09-14	111.68	117.50	109.55	115.23	115.23	951,869
2026-09-11	114.15	117.29	110.01	113.66	113.66	813,606
2026-09-10	120.37	120.43	116.30	116.70	116.70	610,600
2026-09-09	118.73	124.39	118.73	120.14	120.14	714,714
2026-09-08	122.75	123.99	119.17	119.69	119.69	584,684
2026-09-07	119.52	123.83	118.50	122.58	122.58	915,294
2026-09-04	124.00	127.93	115.99	117.36	117.36	945,316
2026-09-03	122.07	124.50	120.10	123.11	123.11	690,404
2026-09-02	121.28	123.14	119.43	121.95	121.95	930,206
2026-09-01	134.96	135.00	121.08	122.69	122.69	1,156,483
2026-08-31	122.03	130.23	121.00	129.92	129.92	978,365
2026-08-28	126.88	130.00	124.12	124.57	124.57	1,268,933
2026-08-27	119.55	127.59	116.66	126.89	126.89	1,035,791
2026-08-26	123.37	123.37	113.63	119.54	119.54	899,448
2026-08-25	116.12	121.20	112.00	120.08	120.08	849,909
2026-08-24	123.38	124.00	115.10	118.74	118.74	1,194,886
2026-08-21	126.39	127.98	118.04	123.60	123.60	997,993
2026-08-20	120.53	125.88	119.00	122.62	122.62	1,303,110
2026-08-19	132.71	134.50	117.03	117.79	117.79	1,707,616
2026-08-18	132.00	136.65	131.64	134.52	134.52	1,255,340
2026-08-17	123.57	133.32	122.34	133.00	133.00	1,344,255
2026-08-14	121.18	123.81	118.90	122.89	122.89	1,141,340
2026-08-13	124.87	126.64	120.21	121.06	121.06	975,888
2026-08-12	120.63	126.28	120.20	123.26	123.26	1,012,229
2026-08-11	117.03	123.20	117.00	121.53	121.53	1,287,731
2026-08-10	125.01	127.63	117.00	120.19	120.19	1,816,014
2026-08-07	117.82	126.00	113.50	124.49	124.49	1,819,672
2026-08-06	112.56	120.85	111.01	117.29	117.29	1,765,156
2026-08-05	104.60	117.79	101.65	115.10	115.10	2,082,577
2026-08-04	99.010	105.00	96.720	103.53	103.53	1,681,025
2026-08-03	100.75	105.01	94.990	95.430	95.430	1,601,821
2026-07-31	96.770	105.21	96.670	99.560	99.560	1,565,395
2026-07-30	98.580	101.69	91.000	91.680	91.680	1,575,560
2026-07-29	102.02	103.55	94.000	101.10	101.10	1,668,033
2026-07-28	111.63	115.05	101.80	102.47	102.47	1,118,556
2026-07-27	111.45	116.25	108.00	112.45	112.45	1,386,562
2026-07-24	107.80	115.00	105.86	110.18	110.18	1,716,465
2026-07-23	108.66	112.88	105.44	108.73	108.73	1,180,623

Page 1 of 5 · 243 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.