Guoanda Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.940	13.120	12.100	12.950	12.950	4,145,167
2026-07-20	13.450	13.800	12.770	12.940	12.940	3,902,319
2026-07-17	14.360	14.500	13.200	13.450	13.450	4,690,740
2026-07-16	14.400	14.770	14.070	14.350	14.350	3,140,808
2026-07-15	14.310	14.750	14.000	14.570	14.570	4,251,600
2026-07-14	14.720	15.040	13.910	14.350	14.350	3,850,686
2026-07-13	15.500	15.600	14.580	14.820	14.820	3,814,160
2026-07-10	15.650	16.270	15.410	15.610	15.610	4,735,180
2026-07-09	15.380	15.430	14.830	15.310	15.310	3,304,710
2026-07-08	15.220	16.250	14.980	15.380	15.380	5,492,282
2026-07-07	15.400	15.560	14.940	15.200	15.200	3,597,175
2026-07-06	15.840	16.150	15.230	15.380	15.380	2,879,600
2026-07-03	15.870	16.150	15.790	15.910	15.910	2,775,268
2026-07-02	16.350	16.570	15.770	15.860	15.860	2,886,092
2026-07-01	16.520	17.000	16.260	16.350	16.350	3,718,580
2026-06-30	15.630	16.500	15.430	16.390	16.390	4,188,314
2026-06-29	15.810	15.900	14.960	15.710	15.710	4,345,902
2026-06-26	16.150	16.280	15.650	15.670	15.670	3,931,706
2026-06-25	16.800	16.970	15.860	16.160	16.160	4,723,076
2026-06-24	17.150	17.240	16.620	16.830	16.830	3,637,901
2026-06-23	17.180	17.600	17.070	17.130	17.130	3,867,080
2026-06-22	17.980	18.500	17.070	17.300	17.300	5,620,787
2026-06-18	17.220	18.160	16.630	17.950	17.950	7,628,770
2026-06-17	17.000	17.780	16.750	17.080	17.080	6,812,908
2026-06-16	17.000	17.340	15.880	17.150	17.150	11,610,292
2026-06-15	14.940	17.170	14.910	17.060	17.060	13,641,579
2026-06-12	14.450	14.920	14.330	14.920	14.920	4,019,900
2026-06-11	14.170	14.670	13.750	14.390	14.390	4,195,260
2026-06-10	14.490	14.550	13.800	14.200	14.200	3,053,662
2026-06-09	14.620	14.670	14.290	14.490	14.490	1,895,000
2026-06-08	14.840	15.040	14.270	14.450	14.450	2,743,460
2026-06-05	14.900	15.370	14.560	15.060	15.060	2,797,160
2026-06-04	15.020	15.100	14.750	14.930	14.930	1,990,800
2026-06-03	15.310	15.350	14.850	15.010	15.010	2,811,600
2026-06-02	15.720	15.760	15.090	15.310	15.310	2,630,840
2026-06-01	15.380	15.940	15.310	15.720	15.720	2,423,245
2026-05-29	16.500	16.540	15.410	15.550	15.550	4,382,045
2026-05-28	16.090	16.570	16.020	16.470	16.470	3,480,970
2026-05-27	17.150	17.250	16.080	16.180	16.180	5,598,559
2026-05-26	17.960	18.070	17.040	17.250	17.250	5,529,100
2026-05-25	18.110	19.000	17.760	17.930	17.930	6,420,729
2026-05-22	18.270	18.320	17.610	17.960	17.960	4,050,196
2026-05-21	18.980	19.230	18.010	18.100	18.100	6,380,140
2026-05-20	19.110	19.240	18.710	18.840	18.840	5,582,252
2026-05-19	19.000	19.300	18.630	19.240	19.240	9,368,606
2026-05-18	17.260	19.390	17.060	19.250	19.250	15,304,950
2026-05-15	17.500	17.690	17.180	17.250	17.250	2,984,240
2026-05-14	18.030	18.050	17.500	17.500	17.500	3,216,100
2026-05-13	18.250	18.250	17.800	17.940	17.940	3,642,001
2026-05-12	18.450	18.610	18.160	18.220	18.220	2,741,940
2026-05-11	18.430	18.530	18.320	18.530	18.530	2,693,195
2026-05-08	18.250	18.460	18.150	18.430	18.430	2,552,620
2026-05-07	18.060	18.310	18.000	18.290	18.290	2,761,961
2026-05-06	18.270	18.310	17.870	18.000	18.000	2,916,000
2026-04-30	17.990	18.180	17.820	17.900	17.900	2,945,700
2026-04-29	17.400	18.120	17.350	17.960	17.960	3,945,040
2026-04-28	18.220	18.300	17.400	17.510	17.510	6,175,820
2026-04-27	18.320	18.690	18.020	18.670	18.670	3,433,917
2026-04-24	18.150	18.560	18.020	18.340	18.340	3,127,905
2026-04-23	18.480	18.650	18.150	18.150	18.150	3,356,981

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-27	0.4200 CNY
2023-06-07	0.1000 CNY
2022-06-02	0.2000 CNY
2021-04-23	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.