Andon Health Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	38.420	39.220	38.400	39.140	38.106	6,528,392
2025-04-24	38.010	38.560	37.830	38.380	37.366	5,076,644
2025-04-23	37.730	38.360	37.400	38.190	37.181	5,986,047
2025-04-22	37.130	37.560	36.930	37.550	36.558	5,343,942
2025-04-21	36.870	37.190	36.720	37.110	36.130	3,580,000
2025-04-18	36.690	37.160	36.650	36.900	35.925	2,921,459
2025-04-17	36.900	37.170	36.800	36.820	35.848	3,812,568
2025-04-16	36.730	37.230	36.540	37.100	36.120	5,469,414
2025-04-15	36.690	37.140	36.330	36.910	35.935	5,239,734
2025-04-14	36.710	36.870	36.500	36.770	35.799	6,181,600
2025-04-11	36.360	36.590	35.910	36.210	35.254	8,144,600
2025-04-10	36.810	37.250	36.480	36.610	35.643	10,978,401
2025-04-09	36.100	36.140	34.110	35.950	35.001	16,418,722
2025-04-08	37.850	37.980	36.510	36.750	35.779	10,807,398
2025-04-07	38.290	39.200	37.360	37.360	36.373	11,642,916
2025-04-03	42.000	42.510	41.430	41.510	40.414	7,891,724
2025-04-02	42.330	42.570	42.010	42.280	41.163	6,370,200
2025-04-01	42.120	43.500	42.120	42.670	41.543	13,497,390
2025-03-31	41.880	42.400	41.620	42.040	40.930	6,662,513
2025-03-28	42.600	42.700	41.840	41.910	40.803	6,730,873
2025-03-27	42.090	42.970	42.020	42.660	41.533	10,568,387
2025-03-26	41.480	41.610	41.310	41.400	40.307	3,502,601
2025-03-25	41.280	41.640	41.110	41.560	40.462	3,361,751
2025-03-24	41.410	41.810	41.060	41.320	40.229	4,727,000
2025-03-21	41.850	42.090	41.310	41.440	40.346	4,809,680
2025-03-20	42.080	42.400	41.860	41.870	40.764	4,990,721
2025-03-19	42.010	42.360	41.970	42.080	40.969	4,654,614
2025-03-18	42.250	42.300	42.000	42.150	41.037	4,388,101
2025-03-17	42.430	42.530	42.000	42.090	40.978	5,774,954
2025-03-14	41.500	42.500	41.450	42.430	41.309	7,853,291
2025-03-13	41.800	41.840	41.410	41.570	40.472	4,857,784
2025-03-12	41.950	42.070	41.710	41.760	40.657	4,957,197
2025-03-11	41.800	41.980	41.660	41.930	40.823	5,540,480
2025-03-10	42.950	43.340	41.910	42.280	41.163	8,470,666
2025-03-07	43.000	43.000	41.970	42.150	41.037	8,653,685
2025-03-06	41.900	43.880	41.700	43.120	41.981	12,541,945
2025-03-05	41.790	41.880	41.250	41.570	40.472	4,371,547
2025-03-04	41.580	42.100	41.390	41.890	40.784	4,954,124
2025-03-03	41.770	42.480	41.540	41.790	40.686	6,869,228
2025-02-28	42.190	42.400	41.340	41.470	40.375	7,259,533
2025-02-27	42.800	42.860	41.880	42.290	41.173	8,369,339
2025-02-26	42.710	42.830	42.430	42.600	41.475	6,046,030
2025-02-25	42.790	43.070	42.410	42.550	41.426	6,699,643
2025-02-24	44.750	44.770	43.210	43.280	42.137	9,769,682
2025-02-21	45.350	45.800	44.200	44.400	43.227	14,771,652
2025-02-20	44.690	47.650	44.610	45.670	44.464	21,112,595
2025-02-19	42.900	44.580	42.500	44.100	42.935	13,986,721
2025-02-18	43.600	43.990	42.840	42.980	41.845	7,900,182
2025-02-17	44.300	44.520	43.710	43.980	42.818	13,214,547
2025-02-14	42.490	44.400	42.410	43.650	42.497	13,442,965
2025-02-13	43.500	43.690	42.550	42.570	41.446	7,139,683
2025-02-12	43.200	43.320	42.740	42.980	41.845	8,192,503
2025-02-11	43.360	44.240	42.480	43.510	42.361	15,697,324
2025-02-10	42.270	43.380	42.250	43.240	42.098	16,081,938
2025-02-07	39.930	42.700	39.820	41.990	40.881	17,616,396
2025-02-06	39.490	39.990	39.250	39.960	38.905	6,460,311
2025-02-05	39.890	40.040	39.160	39.470	38.428	5,924,651
2025-01-27	40.010	40.280	39.600	39.660	38.613	4,481,700
2025-01-24	39.810	40.050	39.730	39.940	38.885	4,021,700
2025-01-23	40.230	40.440	39.820	39.820	38.768	4,856,808

← NewerPage 7 of 21 · 1,218 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.