Guoanda Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 16.400 | 16.500 | 16.080 | 16.110 | 16.110 | 3,045,000 |
| 2026-10-20 | 16.400 | 16.470 | 16.000 | 16.260 | 16.260 | 2,878,500 |
| 2026-10-19 | 16.400 | 17.070 | 15.420 | 16.240 | 16.240 | 6,197,140 |
| 2026-10-16 | 16.400 | 17.260 | 16.150 | 16.580 | 16.580 | 5,009,040 |
| 2026-10-15 | 16.040 | 16.490 | 16.010 | 16.070 | 16.070 | 3,635,316 |
| 2026-10-14 | 17.030 | 17.240 | 16.500 | 16.650 | 16.650 | 3,620,400 |
| 2026-10-13 | 16.510 | 17.490 | 16.140 | 17.220 | 17.220 | 5,248,941 |
| 2026-10-12 | 16.840 | 17.060 | 16.310 | 16.760 | 16.760 | 4,591,580 |
| 2026-10-09 | 17.580 | 17.590 | 15.570 | 16.590 | 16.590 | 9,129,340 |
| 2026-10-08 | 17.910 | 18.300 | 17.450 | 17.590 | 17.590 | 3,415,660 |
| 2026-09-30 | 18.210 | 18.480 | 17.920 | 17.930 | 17.930 | 3,464,300 |
| 2026-09-29 | 17.700 | 18.720 | 17.540 | 18.170 | 18.170 | 5,016,836 |
| 2026-09-28 | 18.670 | 19.070 | 17.650 | 17.870 | 17.870 | 7,398,864 |
| 2026-09-24 | 18.500 | 19.450 | 18.500 | 18.740 | 18.740 | 6,633,256 |
| 2026-09-23 | 18.020 | 19.030 | 17.880 | 18.760 | 18.760 | 6,601,540 |
| 2026-09-22 | 17.880 | 18.470 | 17.770 | 18.020 | 18.020 | 4,365,990 |
| 2026-09-21 | 17.390 | 18.130 | 17.330 | 17.950 | 17.950 | 5,525,726 |
Page 1 of 1 · 17 trading days
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.