Guoanda Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	20.340	20.550	20.200	20.300	20.300	4,118,360
2025-07-23	20.710	20.870	20.360	20.470	20.470	6,226,800
2025-07-22	21.080	21.200	20.450	20.850	20.850	8,765,103
2025-07-21	20.180	20.510	20.100	20.480	20.480	5,222,520
2025-07-18	20.120	20.500	20.000	20.250	20.250	6,325,840
2025-07-17	20.200	20.240	19.890	20.120	20.120	6,291,340
2025-07-16	19.440	20.380	19.250	20.070	20.070	9,977,220
2025-07-15	19.700	19.870	19.290	19.450	19.450	6,880,568
2025-07-14	19.540	19.890	19.510	19.640	19.640	7,283,365
2025-07-11	20.000	20.730	19.520	19.640	19.640	15,405,222
2025-07-10	20.540	22.650	19.990	20.720	20.720	24,709,532
2025-07-09	19.080	20.550	19.080	19.610	19.610	15,299,542
2025-07-08	19.000	19.380	18.700	19.250	19.250	7,607,180
2025-07-07	18.040	19.190	18.040	18.850	18.850	8,719,980
2025-07-04	18.300	18.490	18.040	18.120	18.120	3,030,700
2025-07-03	18.410	18.540	18.360	18.420	18.420	2,524,420
2025-07-02	18.600	18.600	18.310	18.510	18.510	2,912,720
2025-07-01	18.970	18.970	18.420	18.600	18.600	3,162,060
2025-06-30	18.600	18.940	18.450	18.820	18.820	4,660,124
2025-06-27	18.490	18.690	18.380	18.470	18.470	2,822,860
2025-06-26	18.420	19.000	18.250	18.530	18.530	7,588,852
2025-06-25	18.200	18.590	18.050	18.330	18.330	3,845,592
2025-06-24	17.660	18.200	17.640	18.200	18.200	3,187,360
2025-06-23	17.200	17.740	17.200	17.660	17.660	2,423,200
2025-06-20	17.560	17.830	17.450	17.470	17.470	2,355,571
2025-06-19	17.810	17.990	17.600	17.640	17.640	2,769,300
2025-06-18	17.800	17.940	17.710	17.910	17.910	2,011,600
2025-06-17	18.010	18.190	17.770	17.960	17.960	2,377,800
2025-06-16	17.650	18.030	17.550	18.000	18.000	3,517,480
2025-06-13	18.250	18.480	17.630	17.770	17.770	6,298,060
2025-06-12	18.500	18.560	18.220	18.420	18.420	5,582,000
2025-06-11	18.400	19.060	18.380	18.780	18.780	7,517,560
2025-06-10	18.640	18.730	18.250	18.450	18.450	3,769,940
2025-06-09	18.340	19.100	18.310	18.660	18.660	5,198,400
2025-06-06	18.410	18.490	18.190	18.310	18.310	4,485,220
2025-06-05	18.780	18.860	18.330	18.480	18.480	4,755,500
2025-06-04	18.800	19.040	18.610	18.840	18.840	4,307,060
2025-06-03	19.980	20.300	18.920	18.990	18.990	7,577,680
2025-05-30	18.470	19.640	18.040	19.110	19.110	11,558,260
2025-05-29	18.190	18.490	18.100	18.490	18.490	3,549,340
2025-05-28	18.140	18.350	17.970	18.200	18.200	3,642,920
2025-05-27	18.180	18.180	17.900	18.070	18.070	2,381,460
2025-05-26	18.310	18.400	18.050	18.170	18.170	3,304,780
2025-05-23	18.290	18.850	18.270	18.350	18.350	7,134,980
2025-05-22	18.200	18.370	17.840	17.930	17.930	3,120,440
2025-05-21	18.170	18.390	18.130	18.300	18.300	2,956,580
2025-05-20	18.320	18.330	17.920	18.290	18.290	3,759,340
2025-05-19	18.000	18.400	17.730	18.240	18.240	4,815,780
2025-05-16	17.800	18.180	17.800	17.950	17.950	2,778,240
2025-05-15	18.210	18.280	17.870	17.920	17.920	3,455,840
2025-05-14	18.320	18.580	18.080	18.220	18.220	5,190,100
2025-05-13	19.140	19.260	18.400	18.450	18.450	9,906,000
2025-05-12	17.770	20.370	17.650	19.300	19.300	13,677,220
2025-05-09	18.000	18.000	17.500	17.570	17.570	2,680,840
2025-05-08	17.560	17.950	17.470	17.920	17.920	2,678,940
2025-05-07	17.980	17.980	17.420	17.560	17.560	3,388,440
2025-05-06	16.930	17.420	16.680	17.420	17.420	3,615,580
2025-04-30	16.220	16.790	16.220	16.700	16.700	3,476,220
2025-04-29	16.380	16.680	16.080	16.140	16.140	3,879,500
2025-04-28	16.760	16.760	16.300	16.440	16.440	2,275,660

← NewerPage 6 of 21 · 1,218 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.