Guoanda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	18.260	18.670	18.260	18.580	18.580	4,231,402
2026-04-21	18.590	18.780	18.250	18.420	18.420	5,619,004
2026-04-20	18.180	18.700	17.990	18.700	18.700	7,265,339
2026-04-17	17.820	18.800	17.710	18.470	18.470	7,859,700
2026-04-16	17.680	17.950	17.500	17.920	17.920	2,483,460
2026-04-15	17.880	17.980	17.540	17.610	17.610	2,239,080
2026-04-14	18.240	18.500	17.610	17.810	17.810	3,743,614
2026-04-13	18.000	18.090	17.830	18.020	18.020	1,589,480
2026-04-10	17.830	18.170	17.830	17.990	17.990	2,238,000
2026-04-09	17.880	17.990	17.510	17.680	17.680	2,638,900
2026-04-08	17.590	18.060	17.510	18.020	18.020	3,491,600
2026-04-07	17.040	17.450	16.900	17.300	17.300	2,981,878
2026-04-03	17.450	17.460	16.840	16.890	16.890	2,381,042
2026-04-02	17.710	17.780	17.230	17.370	17.370	2,578,500
2026-04-01	17.850	18.120	17.580	17.760	17.760	2,961,139
2026-03-31	17.780	18.080	17.570	17.580	17.580	3,483,340
2026-03-30	17.440	17.780	17.350	17.760	17.760	2,134,100
2026-03-27	17.250	17.760	17.200	17.690	17.690	2,077,480
2026-03-26	17.800	17.980	17.340	17.480	17.480	2,277,140
2026-03-25	17.600	18.060	17.600	17.860	17.860	3,070,859
2026-03-24	17.240	17.580	16.840	17.570	17.570	3,552,400
2026-03-23	17.900	17.900	16.630	16.910	16.910	6,654,649
2026-03-20	18.630	18.760	17.940	18.100	18.100	3,592,516
2026-03-19	19.070	19.070	18.520	18.580	18.580	2,670,750
2026-03-18	18.870	19.190	18.650	19.170	19.170	3,168,826
2026-03-17	19.230	19.320	18.660	18.700	18.700	3,448,405
2026-03-16	19.110	19.230	18.980	19.220	19.220	2,274,640
2026-03-13	19.140	19.520	19.110	19.160	19.160	2,164,600
2026-03-12	19.730	19.790	19.280	19.330	19.330	2,300,023
2026-03-11	20.070	20.080	19.640	19.690	19.690	2,480,840
2026-03-10	19.790	20.040	19.680	20.010	20.010	2,422,214
2026-03-09	19.640	19.730	19.280	19.600	19.600	3,697,140
2026-03-06	19.270	19.890	19.200	19.820	19.820	2,930,836
2026-03-05	19.410	19.610	19.240	19.380	19.380	3,577,139
2026-03-04	19.210	19.620	18.920	19.120	19.120	4,711,797
2026-03-03	20.560	20.570	19.380	19.390	19.390	5,522,401
2026-03-02	21.080	21.230	20.350	20.430	20.430	5,419,880
2026-02-27	21.270	21.440	21.150	21.340	21.340	2,690,455
2026-02-26	21.720	21.720	21.280	21.370	21.370	3,200,634
2026-02-25	21.830	22.060	21.520	21.640	21.640	4,882,200
2026-02-24	21.400	22.050	21.230	21.880	21.880	6,649,539
2026-02-13	20.950	21.330	20.950	21.130	21.130	2,839,648
2026-02-12	21.100	21.300	20.800	21.090	21.090	2,832,414
2026-02-11	21.280	21.320	21.050	21.120	21.120	1,759,040
2026-02-10	21.280	21.450	21.140	21.230	21.230	2,400,195
2026-02-09	21.090	21.390	21.020	21.280	21.280	2,778,849
2026-02-06	20.700	21.110	20.500	20.930	20.930	2,837,001
2026-02-05	20.890	21.100	20.710	20.740	20.740	2,819,900
2026-02-04	20.970	21.220	20.760	21.000	21.000	2,818,577
2026-02-03	20.660	21.120	20.630	21.090	21.090	3,481,260
2026-02-02	20.690	21.140	20.500	20.510	20.510	3,724,600
2026-01-30	20.650	20.830	20.310	20.700	20.700	3,382,179
2026-01-29	21.060	21.260	20.600	20.650	20.650	4,929,040
2026-01-28	21.560	21.850	21.080	21.090	21.090	4,940,449
2026-01-27	21.890	21.950	20.920	21.680	21.680	4,766,947
2026-01-26	22.610	22.660	21.660	21.880	21.880	6,085,254
2026-01-23	22.320	22.590	22.160	22.510	22.510	5,086,975
2026-01-22	22.080	22.400	22.000	22.320	22.320	3,617,717
2026-01-21	21.870	22.100	21.620	22.070	22.070	3,223,480
2026-01-20	22.500	22.660	21.800	22.010	22.010	6,146,177

← NewerPage 3 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.