Guoanda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	21.900	22.730	21.820	22.650	22.650	7,279,265
2026-01-16	22.000	22.200	21.690	22.080	22.080	4,689,860
2026-01-15	22.300	22.390	21.770	21.920	21.920	5,163,594
2026-01-14	22.220	22.740	22.000	22.360	22.360	8,485,175
2026-01-13	22.780	22.950	22.000	22.260	22.260	10,276,595
2026-01-12	22.600	23.460	22.580	23.330	23.330	9,063,699
2026-01-09	22.650	22.770	22.420	22.460	22.460	9,104,321
2026-01-08	21.190	22.960	21.120	22.660	22.660	16,173,214
2026-01-07	21.360	21.380	21.030	21.200	21.200	4,994,680
2026-01-06	21.210	21.400	21.130	21.390	21.390	6,568,247
2026-01-05	20.890	21.360	20.810	21.240	21.240	4,361,973
2025-12-31	21.150	21.180	20.600	20.830	20.830	6,226,558
2025-12-30	21.130	21.320	20.970	21.060	21.060	5,217,853
2025-12-29	21.730	21.840	21.130	21.280	21.280	7,674,504
2025-12-26	21.500	22.200	21.470	21.930	21.930	8,346,266
2025-12-25	21.260	21.630	21.150	21.600	21.600	6,330,661
2025-12-24	20.910	21.390	20.770	21.230	21.230	6,319,006
2025-12-23	20.910	21.390	20.750	21.020	21.020	7,662,271
2025-12-22	21.190	21.340	20.900	20.960	20.960	6,150,720
2025-12-19	21.000	21.390	20.990	21.260	21.260	5,391,879
2025-12-18	21.030	21.470	20.950	20.950	20.950	6,162,369
2025-12-17	21.170	21.360	20.550	21.270	21.270	7,934,180
2025-12-16	22.180	22.370	21.170	21.170	21.170	9,109,678
2025-12-15	22.400	22.850	22.200	22.370	22.370	7,737,659
2025-12-12	23.210	23.800	22.770	22.810	22.810	11,902,073
2025-12-11	24.540	24.570	23.460	23.470	23.470	13,396,151
2025-12-10	24.950	25.450	24.400	24.510	24.510	14,783,703
2025-12-09	24.680	25.200	24.630	24.870	24.870	16,906,480
2025-12-08	24.470	25.090	24.430	24.930	24.930	21,235,770
2025-12-05	23.130	24.680	22.680	24.460	24.460	21,270,841
2025-12-04	23.800	23.880	23.000	23.010	23.010	12,527,809
2025-12-03	24.290	24.520	23.810	24.040	24.040	13,479,809
2025-12-02	23.500	24.850	23.300	24.650	24.650	21,868,281
2025-12-01	24.310	24.930	23.650	23.980	23.980	24,434,502
2025-11-28	22.860	24.340	22.430	23.970	23.970	27,313,985
2025-11-27	24.840	26.010	23.230	23.340	23.340	33,786,665
2025-11-26	23.060	23.060	22.120	22.170	22.170	11,753,330
2025-11-25	22.800	23.550	22.400	23.390	23.390	16,666,008
2025-11-24	21.600	23.500	21.210	23.110	23.110	16,185,452
2025-11-21	22.800	22.850	21.590	21.600	21.600	14,273,068
2025-11-20	23.740	23.980	22.860	23.340	23.340	15,608,630
2025-11-19	22.600	25.000	22.520	24.280	24.280	23,458,245
2025-11-18	23.280	24.220	22.400	22.890	22.890	21,917,339
2025-11-17	26.080	27.110	24.240	24.490	24.490	33,241,737
2025-11-14	22.000	23.450	21.900	23.020	23.020	19,282,704
2025-11-13	21.330	22.500	21.280	22.190	22.190	10,917,624
2025-11-12	21.300	21.570	21.060	21.540	21.540	4,523,288
2025-11-11	21.650	21.770	21.340	21.430	21.430	4,527,976
2025-11-10	21.450	21.760	21.240	21.730	21.730	5,415,171
2025-11-07	21.760	21.760	21.380	21.480	21.480	5,179,723
2025-11-06	22.120	22.170	21.680	21.740	21.740	8,113,293
2025-11-05	21.490	22.500	21.490	22.300	22.300	12,302,683
2025-11-04	21.250	22.230	21.210	21.880	21.880	14,636,760
2025-11-03	21.100	21.320	21.050	21.250	21.250	4,473,420
2025-10-31	21.030	21.380	20.880	21.230	21.230	5,832,405
2025-10-30	21.260	21.290	20.710	21.040	21.040	6,688,282
2025-10-29	21.470	21.470	21.000	21.270	21.270	9,500,498
2025-10-28	20.490	22.020	20.490	21.720	21.720	15,810,261
2025-10-27	20.520	20.780	20.370	20.660	20.660	4,558,266
2025-10-24	20.380	20.550	20.350	20.490	20.490	3,290,855

← NewerPage 4 of 5 · 243 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.