Andon Health Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	75.050	79.750	73.270	79.750	79.750	60,442,246
2026-07-20	87.120	87.120	71.550	72.500	72.500	91,822,984
2026-07-17	79.200	79.200	76.890	79.200	79.200	45,645,586
2026-07-16	70.330	73.690	68.500	72.000	72.000	65,761,609
2026-07-15	66.990	66.990	66.990	66.990	66.990	3,255,950
2026-07-14	55.880	60.900	55.600	60.900	60.900	24,128,766
2026-07-13	58.210	59.630	55.040	55.360	55.360	14,652,770
2026-07-10	58.920	60.580	58.270	58.800	58.800	16,195,066
2026-07-09	59.460	60.290	56.700	58.360	58.360	15,451,163
2026-07-08	60.180	61.600	57.640	59.610	59.610	19,079,506
2026-07-07	63.000	63.100	59.200	59.750	59.750	17,124,967
2026-07-06	66.000	67.300	63.150	63.300	63.300	17,307,137
2026-07-03	66.490	67.760	65.500	66.440	66.440	12,237,880
2026-07-02	68.010	69.000	66.260	67.160	67.160	16,422,564
2026-07-01	70.200	71.790	68.800	69.520	69.520	15,085,993
2026-06-30	66.010	71.780	64.250	70.680	70.680	24,983,240
2026-06-29	66.510	70.380	66.010	66.830	66.830	24,462,684
2026-06-26	71.170	71.820	65.810	66.500	66.500	26,791,797
2026-06-25	69.000	74.500	68.090	71.830	71.830	32,497,365
2026-06-24	68.820	71.210	67.380	68.050	68.050	17,625,518
2026-06-23	72.000	72.800	68.820	68.990	68.990	23,684,480
2026-06-22	73.510	74.000	71.030	72.880	72.880	30,942,768
2026-06-18	66.770	73.510	66.560	73.510	73.510	22,251,510
2026-06-17	71.960	71.960	65.790	66.830	66.830	30,646,080
2026-06-16	70.410	71.860	69.100	70.900	70.900	39,147,578
2026-06-15	63.880	66.990	63.100	66.990	66.990	7,225,403
2026-06-12	62.970	63.480	60.510	60.900	60.900	16,711,490
2026-06-11	64.510	64.880	61.240	61.740	61.740	18,707,080
2026-06-10	67.690	67.800	63.380	64.980	64.980	18,207,570
2026-06-09	68.730	68.950	65.210	67.700	67.700	25,395,535
2026-06-08	69.020	69.990	67.070	67.970	67.970	19,916,512
2026-06-05	73.420	74.000	69.610	70.680	70.680	23,133,609
2026-06-04	76.490	77.470	73.500	73.920	73.920	16,715,221
2026-06-03	75.800	78.890	74.660	77.200	77.200	24,403,510
2026-06-02	78.380	80.000	75.290	77.790	76.140	26,300,320
2026-06-01	76.330	80.680	76.320	77.790	76.140	29,847,279
2026-05-29	76.900	79.330	75.290	76.290	74.672	28,554,837
2026-05-28	84.000	85.480	76.090	76.500	74.877	37,131,208
2026-05-27	91.000	92.000	83.690	84.540	82.747	32,671,540
2026-05-26	92.280	92.990	87.130	91.580	89.638	47,683,567
2026-05-25	80.800	87.860	80.700	87.860	85.996	31,020,600
2026-05-22	73.780	79.870	73.000	79.870	78.176	35,991,413
2026-05-21	71.680	77.750	70.120	72.610	71.070	47,127,709
2026-05-20	73.140	75.140	69.330	70.680	69.181	26,921,082
2026-05-19	73.770	75.270	72.180	73.930	72.362	20,020,070
2026-05-18	74.380	76.650	72.920	73.440	71.882	26,969,791
2026-05-15	78.840	78.840	74.200	74.380	72.802	26,748,669
2026-05-14	80.040	84.500	78.290	78.820	77.148	40,252,396
2026-05-13	74.230	79.800	71.860	77.920	76.267	37,342,828
2026-05-12	72.690	75.680	72.510	74.600	73.018	23,835,820
2026-05-11	76.870	78.210	72.550	73.120	71.569	39,972,705
2026-05-08	76.610	78.500	74.450	76.130	74.515	30,430,171
2026-05-07	73.690	79.750	72.070	78.300	76.639	44,619,992
2026-05-06	71.910	73.780	68.620	72.500	70.962	35,063,015
2026-04-30	75.160	76.700	72.750	73.500	71.941	24,823,076
2026-04-29	76.600	81.280	75.030	75.160	73.566	36,558,468
2026-04-28	76.880	77.600	74.530	74.910	73.321	22,394,127
2026-04-27	81.140	81.500	75.890	77.350	75.709	27,715,376
2026-04-24	85.310	88.020	80.840	81.540	79.811	30,489,803
2026-04-23	88.650	94.940	85.700	86.150	84.323	41,611,470

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	1.6500 CNY
2025-06-11	0.2000 CNY
2024-06-04	0.3000 CNY
2023-06-13	2.5000 CNY
2022-06-02	0.7000 CNY
2021-06-03	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.