Guoanda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	20.450	20.450	20.030	20.340	20.340	3,379,130
2025-10-22	20.400	20.580	20.280	20.390	20.390	3,647,275
2025-10-21	20.260	20.440	20.190	20.420	20.420	2,833,620
2025-10-20	20.200	20.330	20.060	20.290	20.290	3,178,406
2025-10-17	20.620	20.720	20.010	20.120	20.120	4,064,606
2025-10-16	21.000	21.100	20.590	20.620	20.620	3,528,000
2025-10-15	20.850	20.990	20.540	20.990	20.990	3,124,040
2025-10-14	20.970	21.140	20.570	20.740	20.740	3,701,743
2025-10-13	20.720	21.150	20.290	20.910	20.910	4,767,184
2025-10-10	21.250	21.440	21.050	21.130	21.130	4,769,952
2025-10-09	21.360	21.480	21.180	21.210	21.210	3,913,506
2025-09-30	21.680	21.730	21.360	21.360	21.360	3,851,144
2025-09-29	21.570	21.740	21.400	21.630	21.630	3,044,818
2025-09-26	21.750	22.080	21.560	21.680	21.680	2,743,201
2025-09-25	22.000	22.200	21.790	21.900	21.900	3,298,219
2025-09-24	21.690	22.100	21.500	22.070	22.070	4,146,620
2025-09-23	22.430	22.430	21.240	21.790	21.790	6,001,920
2025-09-22	22.560	22.660	22.200	22.360	22.360	3,625,690
2025-09-19	22.700	22.760	22.310	22.670	22.670	5,421,920
2025-09-18	23.050	23.480	22.460	22.890	22.890	8,562,856
2025-09-17	23.160	23.330	23.000	23.180	23.180	4,693,540
2025-09-16	22.730	23.160	22.700	23.160	23.160	4,926,176
2025-09-15	23.110	23.160	22.730	22.750	22.750	3,918,104
2025-09-12	23.030	23.310	22.880	23.050	23.050	4,814,235
2025-09-11	22.630	23.060	22.360	23.050	23.050	5,734,981
2025-09-10	23.010	23.090	22.640	22.660	22.660	4,519,780
2025-09-09	23.010	23.120	22.510	22.870	22.870	4,894,410
2025-09-08	23.010	23.200	22.840	23.130	23.130	4,547,057
2025-09-05	22.560	23.160	22.520	23.010	23.010	6,079,042
2025-09-04	22.780	22.950	22.190	22.610	22.610	6,053,420
2025-09-03	23.320	23.380	22.510	22.780	22.780	6,621,241
2025-09-02	23.690	23.690	22.760	23.320	23.320	9,740,979
2025-09-01	23.780	23.880	23.500	23.610	23.610	7,833,418
2025-08-29	23.990	24.090	23.600	23.770	23.770	9,032,459
2025-08-28	24.300	24.500	23.320	24.050	24.050	13,203,889
2025-08-27	25.490	25.790	24.240	24.410	24.410	25,874,434
2025-08-26	26.770	26.800	25.500	25.880	25.880	24,589,803
2025-08-25	30.770	30.770	26.800	27.510	27.510	33,953,017
2025-08-22	30.710	33.020	30.710	32.380	32.380	17,917,713
2025-08-21	30.800	32.440	30.140	30.540	30.540	15,803,504
2025-08-20	30.810	33.380	30.000	31.000	31.000	20,289,438
2025-08-19	30.140	31.880	28.800	31.100	31.100	16,842,971
2025-08-18	29.480	30.870	28.670	29.600	29.600	17,131,219
2025-08-15	26.580	30.440	26.180	29.160	29.160	18,407,143
2025-08-14	27.770	28.000	26.350	26.830	26.830	12,005,473
2025-08-13	26.000	27.850	25.580	27.000	27.000	17,343,602
2025-08-12	23.800	26.490	23.800	26.240	26.240	19,697,344
2025-08-11	23.000	23.650	22.830	23.550	23.550	4,464,280
2025-08-08	22.920	23.200	22.620	22.970	22.970	3,780,540
2025-08-07	22.970	23.350	22.760	22.950	22.950	4,869,980
2025-08-06	22.740	23.150	22.550	23.020	23.020	5,474,835
2025-08-05	22.280	23.100	22.000	22.820	22.820	8,519,732
2025-08-04	20.730	22.470	20.600	22.350	22.350	10,564,647
2025-08-01	20.870	20.940	20.650	20.760	20.760	2,952,600
2025-07-31	21.060	21.440	20.770	20.870	20.870	4,945,742
2025-07-30	21.250	21.830	21.080	21.220	21.220	6,761,200
2025-07-29	21.270	21.390	20.970	21.240	21.240	4,069,554
2025-07-28	21.100	21.510	20.910	21.400	21.400	5,415,454
2025-07-25	20.250	21.150	20.220	21.150	21.150	8,664,987
2025-07-24	20.340	20.550	20.200	20.300	20.300	4,118,360

← NewerPage 5 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.