Andon Health Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	41.580	41.600	41.200	41.420	40.541	6,777,461
2026-01-16	42.180	42.350	41.340	41.630	40.747	9,718,855
2026-01-15	42.680	43.120	42.070	42.150	41.256	9,195,315
2026-01-14	42.850	43.490	42.100	42.700	41.794	16,806,277
2026-01-13	42.520	43.810	42.520	42.600	41.696	19,784,677
2026-01-12	41.800	42.500	41.750	42.310	41.413	12,396,990
2026-01-09	41.070	41.800	41.010	41.750	40.864	10,455,396
2026-01-08	40.880	41.290	40.670	41.030	40.160	6,772,088
2026-01-07	40.970	41.440	40.820	40.880	40.013	7,278,258
2026-01-06	40.900	40.980	40.670	40.930	40.062	7,197,228
2026-01-05	40.120	40.930	40.120	40.920	40.052	7,758,404
2025-12-31	40.180	40.280	39.970	40.040	39.191	3,888,376
2025-12-30	40.310	40.380	40.070	40.080	39.230	4,034,500
2025-12-29	40.730	40.730	40.300	40.300	39.445	6,448,080
2025-12-26	40.530	40.970	40.500	40.750	39.886	4,996,685
2025-12-25	40.760	40.860	40.520	40.780	39.915	4,884,188
2025-12-24	40.700	40.890	40.510	40.770	39.905	4,751,637
2025-12-23	41.050	41.070	40.680	40.690	39.827	5,996,023
2025-12-22	41.500	41.600	41.130	41.140	40.267	7,350,384
2025-12-19	41.580	41.780	41.220	41.680	40.796	8,442,290
2025-12-18	41.280	42.530	41.180	42.000	41.109	12,282,741
2025-12-17	41.400	41.580	40.650	41.180	40.307	10,341,810
2025-12-16	41.850	42.540	41.410	41.700	40.816	14,257,884
2025-12-15	41.470	42.550	41.360	41.390	40.512	16,368,756
2025-12-12	40.250	40.370	39.960	40.310	39.455	5,433,943
2025-12-11	40.200	40.660	40.040	40.280	39.426	5,751,200
2025-12-10	40.040	40.260	39.830	40.170	39.318	4,090,626
2025-12-09	40.690	40.780	40.020	40.050	39.201	5,848,467
2025-12-08	40.930	41.080	40.630	40.650	39.788	5,328,643
2025-12-05	40.690	40.910	40.250	40.840	39.974	4,814,872
2025-12-04	40.980	41.280	40.400	40.690	39.827	5,554,413
2025-12-03	40.800	41.030	40.550	40.930	40.062	4,827,115
2025-12-02	41.490	41.490	40.740	40.800	39.935	6,388,039
2025-12-01	41.430	41.550	41.350	41.490	40.610	4,848,318
2025-11-28	41.480	41.680	41.200	41.420	40.541	5,128,836
2025-11-27	41.610	41.870	41.300	41.380	40.502	5,812,089
2025-11-26	41.990	42.310	41.330	41.400	40.522	8,268,053
2025-11-25	41.510	42.450	41.440	41.810	40.923	8,833,446
2025-11-24	41.900	41.900	41.010	41.480	40.600	7,331,914
2025-11-21	41.100	42.310	40.520	41.200	40.326	14,303,856
2025-11-20	42.680	42.880	41.500	41.630	40.747	11,053,189
2025-11-19	43.000	43.550	42.470	42.610	41.706	9,831,617
2025-11-18	43.800	44.100	43.100	43.270	42.352	12,582,761
2025-11-17	43.300	43.940	42.200	43.890	42.959	18,420,927
2025-11-14	43.000	45.000	42.900	43.620	42.695	30,713,612
2025-11-13	42.770	43.290	42.550	42.890	41.980	13,082,094
2025-11-12	43.210	43.400	42.660	43.100	42.186	17,525,169
2025-11-11	43.500	43.640	42.500	42.970	42.059	34,456,647
2025-11-10	41.170	44.200	40.900	44.200	43.263	41,147,101
2025-11-07	39.930	40.450	39.850	40.180	39.328	5,984,199
2025-11-06	39.830	40.400	39.710	39.910	39.064	5,278,307
2025-11-05	39.600	40.050	39.410	39.880	39.034	4,702,092
2025-11-04	40.100	40.110	39.540	39.780	38.936	4,876,415
2025-11-03	40.520	40.580	39.750	40.100	39.249	7,368,064
2025-10-31	39.950	40.710	39.660	40.500	39.641	8,426,485
2025-10-30	40.040	40.130	39.620	39.770	38.926	5,626,764
2025-10-29	39.800	40.170	39.760	40.040	39.191	7,100,584
2025-10-28	40.150	40.220	39.780	40.050	39.201	5,738,251
2025-10-27	40.030	40.290	39.770	40.090	39.240	6,816,844
2025-10-24	40.490	40.790	40.170	40.310	39.455	5,624,746

← NewerPage 4 of 5 · 243 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.