Guoanda Co., Ltd. (300902.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 19.69 | 19.96 | 19.40 | 19.43 | 19.43 | 1,977,189 |
| 01 Jul 2024 | 19.66 | 20.06 | 19.27 | 19.73 | 19.73 | 2,151,447 |
| 28 Jun 2024 | 19.30 | 20.30 | 19.21 | 19.87 | 19.87 | 3,537,940 |
| 27 Jun 2024 | 19.02 | 22.22 | 19.02 | 19.98 | 19.98 | 5,241,379 |
| 26 Jun 2024 | 18.91 | 19.30 | 18.32 | 19.20 | 19.20 | 2,639,500 |
| 25 Jun 2024 | 20.00 | 20.00 | 18.58 | 19.43 | 19.43 | 3,234,400 |
| 24 Jun 2024 | 19.95 | 20.35 | 19.09 | 19.16 | 19.16 | 3,069,543 |
| 21 Jun 2024 | 19.70 | 20.55 | 19.35 | 20.34 | 20.34 | 4,761,894 |
| 20 Jun 2024 | 20.70 | 20.75 | 19.43 | 19.76 | 19.76 | 5,813,646 |
| 19 Jun 2024 | 18.54 | 22.01 | 18.16 | 21.41 | 21.41 | 7,783,252 |
| 18 Jun 2024 | 18.64 | 18.88 | 18.40 | 18.61 | 18.61 | 2,014,580 |
| 17 Jun 2024 | 18.78 | 18.84 | 18.30 | 18.67 | 18.67 | 1,821,476 |
| 14 Jun 2024 | 19.14 | 19.14 | 18.69 | 18.81 | 18.81 | 1,677,414 |
| 13 Jun 2024 | 19.50 | 19.55 | 19.09 | 19.15 | 19.15 | 1,391,820 |
| 12 Jun 2024 | 19.20 | 19.51 | 19.18 | 19.30 | 19.30 | 1,209,931 |
| 11 Jun 2024 | 19.43 | 19.50 | 18.88 | 19.22 | 19.22 | 1,701,280 |
| 07 Jun 2024 | 19.64 | 20.04 | 19.20 | 19.53 | 19.53 | 1,721,861 |
| 06 Jun 2024 | 20.26 | 20.52 | 18.83 | 19.38 | 19.38 | 4,519,741 |
| 05 Jun 2024 | 20.32 | 20.90 | 19.98 | 20.33 | 20.33 | 1,667,800 |
| 04 Jun 2024 | 21.17 | 21.55 | 20.03 | 20.33 | 20.33 | 2,332,240 |
| 03 Jun 2024 | 22.00 | 22.00 | 20.95 | 21.20 | 21.20 | 2,043,713 |
| 31 May 2024 | 21.46 | 21.94 | 21.19 | 21.85 | 21.85 | 2,175,160 |
| 30 May 2024 | 21.00 | 21.48 | 20.60 | 21.36 | 21.36 | 1,741,480 |
| 29 May 2024 | 21.62 | 21.85 | 20.80 | 20.98 | 20.98 | 2,861,993 |
| 28 May 2024 | 22.23 | 22.23 | 21.23 | 21.51 | 21.51 | 2,659,845 |
| 27 May 2024 | 22.70 | 22.70 | 21.79 | 22.24 | 22.24 | 2,557,568 |
| 27 May 2024 | 0.3 Dividend | |||||
| 27 May 2024 | 1.4:1 Stock split | |||||
| 24 May 2024 | 23.59 | 23.79 | 22.86 | 22.86 | 22.56 | 4,093,567 |
| 23 May 2024 | 23.14 | 24.26 | 23.05 | 23.89 | 23.57 | 5,041,108 |
| 22 May 2024 | 23.35 | 23.56 | 22.63 | 23.31 | 23.00 | 4,926,868 |
| 21 May 2024 | 23.79 | 24.14 | 23.07 | 23.35 | 23.04 | 6,991,460 |
| 20 May 2024 | 24.85 | 26.06 | 24.06 | 24.24 | 23.92 | 10,946,836 |
| 17 May 2024 | 23.79 | 25.14 | 23.29 | 24.84 | 24.51 | 8,978,991 |
| 16 May 2024 | 23.29 | 23.93 | 23.29 | 23.78 | 23.47 | 3,411,240 |
| 15 May 2024 | 23.07 | 23.66 | 22.81 | 23.39 | 23.09 | 2,554,160 |
| 14 May 2024 | 22.84 | 23.42 | 22.79 | 23.26 | 22.96 | 1,942,920 |
| 13 May 2024 | 22.87 | 23.52 | 22.86 | 23.11 | 22.80 | 2,816,570 |
| 10 May 2024 | 24.13 | 24.14 | 23.06 | 23.32 | 23.02 | 4,957,680 |
| 09 May 2024 | 23.91 | 24.48 | 23.86 | 24.12 | 23.80 | 4,566,940 |
| 08 May 2024 | 24.39 | 24.64 | 23.86 | 24.15 | 23.83 | 5,228,440 |
| 07 May 2024 | 22.71 | 24.49 | 22.53 | 24.48 | 24.16 | 9,424,360 |
| 06 May 2024 | 22.83 | 23.01 | 22.44 | 22.79 | 22.49 | 3,610,363 |
| 30 Apr 2024 | 23.72 | 23.76 | 22.43 | 22.64 | 22.35 | 5,208,140 |
| 29 Apr 2024 | 23.12 | 23.69 | 23.12 | 23.62 | 23.31 | 7,014,840 |
| 26 Apr 2024 | 23.18 | 23.93 | 22.44 | 23.70 | 23.39 | 10,618,720 |
| 25 Apr 2024 | 23.07 | 23.30 | 22.71 | 22.84 | 22.54 | 7,233,100 |
| 24 Apr 2024 | 21.71 | 25.00 | 21.71 | 23.54 | 23.23 | 12,139,919 |
| 23 Apr 2024 | 21.35 | 22.51 | 21.14 | 21.89 | 21.61 | 4,144,728 |
| 22 Apr 2024 | 22.41 | 22.41 | 21.00 | 21.25 | 20.97 | 3,293,985 |
| 19 Apr 2024 | 21.85 | 22.71 | 21.69 | 22.27 | 21.98 | 3,477,488 |
| 18 Apr 2024 | 22.59 | 23.04 | 21.90 | 22.26 | 21.97 | 5,308,940 |
| 17 Apr 2024 | 20.63 | 22.36 | 20.63 | 22.33 | 22.04 | 4,214,840 |
| 16 Apr 2024 | 21.54 | 21.54 | 19.96 | 20.39 | 20.13 | 3,306,549 |
| 15 Apr 2024 | 21.57 | 22.29 | 21.14 | 21.51 | 21.23 | 3,007,232 |
| 12 Apr 2024 | 22.34 | 22.35 | 21.43 | 21.92 | 21.63 | 3,763,825 |
| 11 Apr 2024 | 22.50 | 23.21 | 22.17 | 22.25 | 21.96 | 6,323,710 |
| 10 Apr 2024 | 23.36 | 25.27 | 22.77 | 23.95 | 23.64 | 9,337,045 |
| 09 Apr 2024 | 22.48 | 23.36 | 22.07 | 22.97 | 22.67 | 4,015,632 |
| 08 Apr 2024 | 21.49 | 22.85 | 21.49 | 22.47 | 22.18 | 3,391,455 |
| 03 Apr 2024 | 22.86 | 23.42 | 22.37 | 22.75 | 22.45 | 3,735,257 |
| 02 Apr 2024 | 22.84 | 23.93 | 22.63 | 23.59 | 23.28 | 4,797,023 |
| 01 Apr 2024 | 21.25 | 22.93 | 21.01 | 22.92 | 22.62 | 5,637,923 |
| 29 Mar 2024 | 20.21 | 21.33 | 20.21 | 21.21 | 20.93 | 2,224,415 |
| 28 Mar 2024 | 19.37 | 20.93 | 19.28 | 20.51 | 20.25 | 3,085,460 |
| 27 Mar 2024 | 20.16 | 20.18 | 19.34 | 19.38 | 19.12 | 1,444,660 |
| 26 Mar 2024 | 20.07 | 20.39 | 19.64 | 20.04 | 19.78 | 1,534,388 |
| 25 Mar 2024 | 20.59 | 20.84 | 20.12 | 20.12 | 19.86 | 1,279,768 |
| 22 Mar 2024 | 21.39 | 21.39 | 20.65 | 20.84 | 20.57 | 1,381,843 |
| 21 Mar 2024 | 21.38 | 21.54 | 20.96 | 21.18 | 20.90 | 1,483,861 |
| 20 Mar 2024 | 21.50 | 21.74 | 21.19 | 21.36 | 21.08 | 2,630,640 |
| 19 Mar 2024 | 21.71 | 21.79 | 21.34 | 21.54 | 21.25 | 1,747,060 |
| 18 Mar 2024 | 21.66 | 21.98 | 21.44 | 21.73 | 21.44 | 2,246,580 |
| 15 Mar 2024 | 21.63 | 22.01 | 21.33 | 21.94 | 21.65 | 1,698,900 |
| 14 Mar 2024 | 21.75 | 22.07 | 21.31 | 21.54 | 21.26 | 2,444,400 |
| 13 Mar 2024 | 21.36 | 21.64 | 21.21 | 21.36 | 21.08 | 1,140,202 |
| 12 Mar 2024 | 20.97 | 21.50 | 20.89 | 21.37 | 21.09 | 1,865,325 |
| 11 Mar 2024 | 20.55 | 21.19 | 20.55 | 21.11 | 20.84 | 2,128,840 |
| 08 Mar 2024 | 20.57 | 20.84 | 20.36 | 20.54 | 20.27 | 802,629 |
| 07 Mar 2024 | 20.79 | 21.13 | 20.36 | 20.46 | 20.20 | 1,917,160 |
| 06 Mar 2024 | 20.41 | 20.96 | 20.06 | 20.70 | 20.43 | 1,115,409 |
| 05 Mar 2024 | 20.30 | 20.91 | 20.00 | 20.41 | 20.15 | 1,413,798 |
| 04 Mar 2024 | 21.10 | 21.29 | 20.16 | 20.71 | 20.44 | 3,644,589 |
| 01 Mar 2024 | 20.17 | 22.19 | 19.83 | 21.42 | 21.14 | 4,992,898 |
| 29 Feb 2024 | 19.36 | 20.30 | 19.26 | 20.06 | 19.79 | 2,671,348 |
| 28 Feb 2024 | 20.74 | 21.61 | 19.58 | 19.59 | 19.34 | 3,492,440 |
| 27 Feb 2024 | 19.91 | 21.06 | 19.72 | 20.74 | 20.47 | 2,672,198 |
| 26 Feb 2024 | 20.77 | 21.42 | 20.15 | 20.26 | 19.99 | 3,876,917 |
| 23 Feb 2024 | 19.30 | 19.76 | 19.07 | 19.56 | 19.31 | 1,852,709 |
| 22 Feb 2024 | 19.20 | 19.76 | 18.71 | 19.51 | 19.25 | 2,346,654 |
| 21 Feb 2024 | 18.07 | 19.41 | 17.49 | 18.69 | 18.45 | 2,360,890 |
| 20 Feb 2024 | 17.72 | 18.41 | 17.21 | 18.10 | 17.86 | 2,387,898 |
| 19 Feb 2024 | 16.79 | 17.75 | 16.76 | 17.72 | 17.49 | 2,870,410 |
| 08 Feb 2024 | 14.71 | 16.54 | 14.44 | 16.38 | 16.16 | 2,541,463 |
| 07 Feb 2024 | 15.56 | 16.06 | 14.43 | 14.72 | 14.53 | 2,459,011 |
| 06 Feb 2024 | 14.85 | 16.05 | 13.93 | 15.51 | 15.30 | 3,497,817 |
| 05 Feb 2024 | 17.33 | 17.50 | 14.22 | 14.88 | 14.68 | 3,706,976 |
| 02 Feb 2024 | 18.17 | 18.78 | 16.69 | 17.39 | 17.16 | 1,911,688 |
| 01 Feb 2024 | 18.07 | 18.91 | 17.74 | 18.32 | 18.08 | 1,384,118 |
| 31 Jan 2024 | 19.68 | 19.97 | 15.99 | 18.29 | 18.05 | 2,426,524 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.