Guoanda Co Ltd historical data

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

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
2026-09-18	17.350	17.570	17.110	17.350	17.350	3,844,160
2026-09-17	17.370	17.500	17.050	17.270	17.270	4,336,500
2026-09-16	17.290	17.510	16.750	17.330	17.330	5,654,000
2026-09-15	17.240	17.930	16.780	17.380	17.380	7,563,900
2026-09-14	15.900	17.250	15.670	17.240	17.240	8,570,712
2026-09-11	15.510	16.360	15.410	15.920	15.920	8,084,362
2026-09-10	15.870	15.870	15.540	15.550	15.550	1,984,300
2026-09-09	16.050	16.260	15.770	15.850	15.850	2,372,300
2026-09-08	16.160	16.280	16.000	16.130	16.130	2,519,380
2026-09-07	16.300	16.440	15.980	16.240	16.240	2,565,209
2026-09-04	16.400	16.660	16.070	16.170	16.170	3,327,300
2026-09-03	16.640	16.700	16.120	16.390	16.390	3,225,280
2026-09-02	16.920	16.920	16.570	16.590	16.590	2,458,100
2026-09-01	16.990	17.170	16.860	16.950	16.950	3,085,040
2026-08-31	17.170	17.560	16.840	16.970	16.970	5,218,380
2026-08-28	16.830	17.800	16.710	17.370	17.370	8,317,240
2026-08-27	15.240	16.950	15.190	16.780	16.780	13,203,796
2026-08-26	16.980	17.180	15.230	15.450	15.450	13,828,109
2026-08-25	14.870	17.370	14.820	17.260	17.260	10,338,419
2026-08-24	15.890	15.900	14.820	15.020	15.020	5,100,300
2026-08-21	15.910	16.070	15.300	15.910	15.910	3,314,369
2026-08-20	16.480	16.670	16.000	16.100	16.100	3,650,004
2026-08-19	17.300	17.300	16.110	16.180	16.180	5,458,180
2026-08-18	17.600	17.680	17.090	17.270	17.270	4,540,373
2026-08-17	17.100	17.940	16.980	17.810	17.810	8,190,000
2026-08-14	16.940	17.200	16.560	17.110	17.110	5,579,156
2026-08-13	17.920	18.070	16.810	16.810	16.810	9,766,469
2026-08-12	18.580	18.900	17.680	17.920	17.920	11,957,261
2026-08-11	17.180	18.590	16.950	18.360	18.360	12,590,428
2026-08-10	16.690	17.160	16.560	17.100	17.100	5,138,900
2026-08-07	16.690	16.800	16.060	16.650	16.650	4,096,340
2026-08-06	16.450	16.790	15.880	16.660	16.660	4,799,840
2026-08-05	15.980	16.550	15.980	16.330	16.330	5,888,084
2026-08-04	14.950	16.060	14.810	15.980	15.980	6,345,368
2026-08-03	14.620	14.830	14.500	14.730	14.730	2,577,772
2026-07-31	14.490	14.980	14.220	14.670	14.670	3,930,200
2026-07-30	14.230	14.780	14.110	14.110	14.110	3,665,800
2026-07-29	14.490	14.630	14.090	14.330	14.330	3,556,180
2026-07-28	14.980	15.250	14.260	14.420	14.420	5,714,600
2026-07-27	13.510	15.140	13.320	15.030	15.030	6,766,601
2026-07-24	13.300	13.910	13.180	13.430	13.430	2,720,220
2026-07-23	13.200	13.960	13.130	13.530	13.530	3,664,052
2026-07-22	12.900	13.330	12.710	13.250	13.250	3,385,680

Page 1 of 3 · 121 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.