Andon Health Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	40.490	40.790	40.170	40.310	39.455	5,624,746
2025-10-23	40.060	40.560	39.830	40.390	39.533	6,386,747
2025-10-22	40.250	40.250	39.980	40.090	39.240	3,885,299
2025-10-21	40.320	40.390	39.920	40.280	39.426	6,973,428
2025-10-20	40.560	40.660	40.050	40.200	39.347	6,062,377
2025-10-17	40.700	40.800	40.080	40.120	39.269	9,133,404
2025-10-16	40.300	41.250	40.060	40.770	39.905	13,159,091
2025-10-15	39.740	40.260	39.610	40.250	39.396	10,616,090
2025-10-14	39.490	40.450	39.120	39.740	38.897	18,318,584
2025-10-13	37.730	38.390	37.710	38.190	37.380	7,175,682
2025-10-10	39.140	39.440	39.060	39.250	38.418	5,160,841
2025-10-09	38.980	39.360	38.800	39.300	38.466	7,297,587
2025-09-30	38.720	39.060	38.580	38.790	37.967	5,422,296
2025-09-29	38.540	38.620	38.150	38.450	37.634	4,658,632
2025-09-26	38.610	38.850	38.430	38.540	37.723	3,980,600
2025-09-25	38.850	38.940	38.500	38.840	38.016	4,732,823
2025-09-24	37.900	39.370	37.850	38.850	38.026	6,842,158
2025-09-23	38.650	38.650	37.690	38.060	37.253	6,724,804
2025-09-22	38.690	38.820	38.400	38.660	37.840	3,359,381
2025-09-19	38.750	38.910	38.510	38.620	37.801	4,039,750
2025-09-18	39.330	39.390	38.480	38.740	37.918	7,518,215
2025-09-17	39.070	39.350	39.050	39.330	38.496	5,476,531
2025-09-16	39.060	39.270	38.880	39.000	38.173	4,441,972
2025-09-15	39.210	39.360	38.910	38.980	38.153	4,867,803
2025-09-12	39.500	39.640	39.180	39.230	38.398	5,473,201
2025-09-11	39.190	39.590	38.800	39.540	38.701	6,898,906
2025-09-10	39.750	39.900	39.270	39.370	38.535	6,529,764
2025-09-09	39.450	40.920	39.240	39.900	39.054	14,408,496
2025-09-08	39.130	39.550	38.930	39.460	38.623	9,317,642
2025-09-05	38.290	38.650	38.180	38.630	37.811	5,698,245
2025-09-04	38.570	38.760	37.920	38.240	37.429	6,568,988
2025-09-03	39.100	39.250	38.410	38.450	37.634	6,240,640
2025-09-02	39.800	39.800	38.770	39.100	38.271	8,132,516
2025-09-01	39.500	39.840	39.360	39.640	38.799	7,954,581
2025-08-29	39.580	39.880	39.300	39.510	38.672	8,847,303
2025-08-28	39.850	40.090	38.700	39.590	38.750	15,968,819
2025-08-27	41.990	42.000	39.960	39.970	39.122	28,367,254
2025-08-26	41.810	43.380	41.770	42.750	41.843	13,033,465
2025-08-25	41.980	42.180	41.590	41.820	40.933	10,341,126
2025-08-22	41.590	41.750	41.290	41.650	40.767	7,590,205
2025-08-21	41.400	42.080	41.230	41.600	40.718	9,704,452
2025-08-20	41.490	41.650	40.900	41.310	40.434	8,583,113
2025-08-19	40.820	42.440	40.820	41.440	40.561	16,371,656
2025-08-18	40.540	40.780	40.380	40.600	39.739	10,322,772
2025-08-15	39.930	40.660	39.750	40.420	39.563	9,877,361
2025-08-14	40.180	40.700	39.730	39.790	38.946	9,422,100
2025-08-13	40.150	40.260	39.800	40.000	39.152	8,992,774
2025-08-12	40.150	40.710	40.000	40.050	39.201	10,485,876
2025-08-11	39.650	40.260	39.440	40.120	39.269	11,489,672
2025-08-08	39.510	40.370	39.160	39.650	38.809	12,860,758
2025-08-07	39.130	40.520	39.060	39.680	38.838	16,840,565
2025-08-06	39.050	39.260	38.810	38.970	38.143	4,968,008
2025-08-05	39.070	39.230	38.860	39.090	38.261	5,063,100
2025-08-04	38.910	39.460	38.400	39.110	38.280	10,265,150
2025-08-01	38.840	39.660	38.840	39.170	38.339	7,758,500
2025-07-31	39.300	39.550	38.760	38.900	38.075	7,860,197
2025-07-30	38.940	39.740	38.710	39.400	38.564	11,048,800
2025-07-29	39.080	39.150	38.580	38.940	38.114	8,023,800
2025-07-28	39.370	39.580	39.020	39.170	38.339	7,059,555
2025-07-25	39.440	40.060	39.300	39.360	38.525	8,972,277

← NewerPage 5 of 21 · 1,213 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.