Andon Health Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	39.050	39.560	38.910	38.920	38.095	8,424,180
2025-07-22	39.020	39.250	38.870	39.050	38.222	7,486,084
2025-07-21	39.030	39.120	38.830	39.020	38.192	8,536,333
2025-07-18	38.680	39.990	38.600	39.220	38.388	16,728,600
2025-07-17	38.550	38.700	38.240	38.430	37.615	6,913,208
2025-07-16	39.390	39.500	38.360	38.600	37.781	11,782,958
2025-07-15	38.770	39.850	38.570	39.250	38.418	26,672,784
2025-07-14	36.850	37.580	36.800	36.990	36.205	7,169,513
2025-07-11	36.610	36.860	36.520	36.640	35.863	6,649,100
2025-07-10	36.480	36.640	36.400	36.570	35.794	4,122,391
2025-07-09	36.500	36.720	36.420	36.480	35.706	4,393,117
2025-07-08	36.340	36.580	36.280	36.500	35.726	4,798,571
2025-07-07	36.600	36.670	36.330	36.340	35.569	3,300,400
2025-07-04	36.630	36.790	36.510	36.520	35.745	4,612,536
2025-07-03	36.460	36.630	36.420	36.600	35.824	3,740,288
2025-07-02	36.600	36.610	36.320	36.450	35.677	3,315,729
2025-07-01	36.490	36.690	36.370	36.620	35.843	4,378,203
2025-06-30	36.010	36.550	35.910	36.430	35.657	6,629,250
2025-06-27	36.020	36.220	35.980	36.000	35.236	4,214,441
2025-06-26	36.270	36.290	35.890	35.970	35.207	5,012,000
2025-06-25	36.160	36.330	35.980	36.280	35.511	4,394,318
2025-06-24	35.820	36.100	35.750	36.070	35.305	4,538,400
2025-06-23	35.600	35.820	35.470	35.720	34.962	2,479,700
2025-06-20	35.790	36.030	35.700	35.720	34.962	2,735,600
2025-06-19	36.080	36.120	35.720	35.790	35.031	3,705,410
2025-06-18	36.150	36.180	35.920	36.010	35.246	2,825,844
2025-06-17	36.100	36.660	36.100	36.200	35.432	4,821,001
2025-06-16	35.880	36.180	35.860	36.060	35.295	5,038,242
2025-06-13	37.100	37.110	36.060	36.170	35.403	10,626,560
2025-06-12	37.560	37.560	37.070	37.170	36.382	6,057,001
2025-06-11	37.500	37.780	37.330	37.550	36.754	3,674,826
2025-06-10	37.980	38.030	37.440	37.640	36.646	4,482,027
2025-06-09	37.650	38.090	37.610	37.880	36.880	4,247,405
2025-06-06	37.650	37.750	37.540	37.650	36.656	2,415,013
2025-06-05	37.910	37.950	37.560	37.650	36.656	4,317,741
2025-06-04	37.690	37.970	37.630	37.890	36.889	3,479,550
2025-06-03	37.650	37.860	37.390	37.680	36.685	3,912,598
2025-05-30	38.030	38.280	37.750	37.770	36.772	3,399,651
2025-05-29	37.600	38.220	37.510	38.130	37.123	3,693,301
2025-05-28	38.120	38.190	37.230	37.640	36.646	4,533,500
2025-05-27	38.240	38.330	37.970	38.110	37.103	2,736,904
2025-05-26	38.410	38.550	38.110	38.190	37.181	2,911,227
2025-05-23	38.730	38.910	38.390	38.410	37.396	3,810,047
2025-05-22	39.000	39.010	38.630	38.640	37.620	3,371,300
2025-05-21	39.150	39.470	38.990	39.090	38.058	4,418,401
2025-05-20	39.020	39.330	38.730	39.110	38.077	5,615,741
2025-05-19	39.270	39.320	38.520	39.190	38.155	8,856,467
2025-05-16	38.560	40.110	38.350	39.700	38.652	11,283,407
2025-05-15	38.760	38.760	38.360	38.380	37.366	3,612,909
2025-05-14	38.400	38.870	38.270	38.780	37.756	4,955,762
2025-05-13	38.860	38.890	38.210	38.500	37.483	6,075,911
2025-05-12	37.700	38.720	37.550	38.600	37.581	9,424,578
2025-05-09	37.790	37.850	37.380	37.580	36.587	4,841,063
2025-05-08	37.800	37.940	37.670	37.790	36.792	4,358,988
2025-05-07	38.250	38.310	37.790	37.860	36.860	6,075,898
2025-05-06	37.810	38.070	37.620	37.900	36.899	6,534,199
2025-04-30	37.920	38.120	37.730	37.800	36.802	6,349,427
2025-04-29	38.170	38.250	37.260	37.950	36.948	7,778,417
2025-04-28	39.150	39.270	38.270	38.510	37.493	4,891,140
2025-04-25	38.420	39.220	38.400	39.140	38.106	6,528,392

← NewerPage 6 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.