Andon Health Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	79.510	88.090	78.610	88.090	86.222	36,937,518
2026-04-21	80.360	81.000	77.680	80.080	78.381	21,587,044
2026-04-20	75.350	82.890	74.990	80.280	78.577	42,159,748
2026-04-17	74.200	77.670	72.700	75.350	73.752	33,407,393
2026-04-16	75.010	75.910	71.750	75.280	73.683	34,602,556
2026-04-15	77.910	78.280	75.200	75.580	73.977	34,409,237
2026-04-14	84.570	85.900	77.340	77.800	76.150	59,133,199
2026-04-13	91.000	91.400	85.530	85.930	84.107	38,810,334
2026-04-10	89.180	94.800	88.250	92.750	90.783	27,244,465
2026-04-09	86.740	89.990	81.000	88.010	86.143	30,399,634
2026-04-08	84.430	88.800	83.500	87.590	85.732	37,250,485
2026-04-07	82.100	86.480	80.560	82.860	81.103	29,577,367
2026-04-03	80.000	82.800	79.060	81.130	79.409	33,535,037
2026-04-02	82.500	84.940	80.700	81.150	79.429	52,382,970
2026-04-01	76.880	80.940	73.880	80.940	79.223	13,916,078
2026-03-31	75.500	81.910	73.500	73.580	72.019	61,560,253
2026-03-30	67.950	75.500	65.700	75.500	73.899	58,125,786
2026-03-27	61.720	68.640	61.100	68.640	67.184	49,246,963
2026-03-26	63.350	63.500	61.030	62.400	61.076	28,647,630
2026-03-25	61.020	65.560	60.590	63.700	62.349	43,835,643
2026-03-24	61.080	61.490	59.000	60.850	59.559	37,392,452
2026-03-23	62.010	65.050	60.000	60.520	59.236	49,082,080
2026-03-20	66.330	67.490	61.740	62.360	61.037	72,538,762
2026-03-19	62.270	65.950	61.570	65.950	64.551	70,224,660
2026-03-18	54.330	59.950	54.020	59.950	58.678	38,524,840
2026-03-17	54.400	56.770	54.360	54.500	53.344	25,323,532
2026-03-16	56.230	56.480	53.600	54.360	53.207	25,152,574
2026-03-13	55.920	56.130	54.930	55.310	54.137	41,018,540
2026-03-12	60.190	61.300	58.330	58.880	57.631	49,647,324
2026-03-11	53.110	58.520	52.500	58.520	57.279	44,023,466
2026-03-10	50.500	53.700	50.310	53.200	52.072	41,049,833
2026-03-09	49.380	50.870	47.520	50.310	49.243	38,320,618
2026-03-06	50.170	50.290	48.200	49.040	48.000	26,596,272
2026-03-05	51.630	52.000	48.920	50.270	49.204	32,505,938
2026-03-04	50.250	51.980	49.770	50.990	49.909	40,091,441
2026-03-03	49.230	52.250	48.290	50.500	49.429	62,275,098
2026-03-02	44.020	48.830	43.280	48.830	47.794	52,161,416
2026-02-27	43.930	44.600	43.810	44.390	43.448	14,158,789
2026-02-26	44.950	45.080	43.750	43.770	42.842	16,842,545
2026-02-25	44.080	46.440	44.050	44.910	43.957	34,616,429
2026-02-24	42.500	45.350	42.500	44.570	43.625	45,410,986
2026-02-13	41.900	42.050	41.230	41.230	40.356	5,753,550
2026-02-12	41.830	42.160	41.650	41.910	41.021	5,940,651
2026-02-11	42.260	42.320	41.830	41.830	40.943	5,100,123
2026-02-10	42.350	42.350	41.970	42.260	41.364	6,187,510
2026-02-09	42.050	42.600	41.830	42.540	41.638	8,644,541
2026-02-06	41.450	42.550	41.090	42.040	41.148	10,465,988
2026-02-05	41.320	41.880	41.180	41.450	40.571	6,914,829
2026-02-04	41.080	41.430	40.780	41.410	40.532	6,544,507
2026-02-03	41.090	41.250	40.700	41.160	40.287	6,749,654
2026-02-02	41.900	41.990	40.740	40.750	39.886	8,861,188
2026-01-30	42.500	42.830	41.420	41.590	40.708	11,235,248
2026-01-29	42.270	43.340	41.890	42.870	41.961	12,969,750
2026-01-28	43.450	43.700	42.380	42.380	41.481	17,658,292
2026-01-27	43.910	44.780	42.930	43.980	43.047	29,666,200
2026-01-26	42.660	42.870	41.800	42.710	41.804	13,607,603
2026-01-23	41.230	42.830	41.230	42.380	41.481	12,412,241
2026-01-22	41.080	41.260	41.040	41.150	40.277	5,007,506
2026-01-21	40.930	41.320	40.720	41.040	40.170	6,314,226
2026-01-20	41.430	41.500	40.820	40.970	40.101	7,552,843

← NewerPage 3 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.