Andon Health Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	39.800	40.150	39.370	40.090	39.031	4,250,063
2025-01-21	40.120	40.160	39.620	39.960	38.905	3,170,300
2025-01-20	39.850	40.260	39.850	39.980	38.924	4,219,225
2025-01-17	39.650	39.930	39.400	39.810	38.759	3,289,700
2025-01-16	39.920	39.930	39.530	39.700	38.652	3,922,930
2025-01-15	39.770	40.100	39.560	39.660	38.613	4,319,539
2025-01-14	39.330	39.980	39.150	39.970	38.914	6,036,171
2025-01-13	39.200	39.470	39.020	39.150	38.116	3,385,020
2025-01-10	39.820	39.930	39.340	39.360	38.320	3,586,899
2025-01-09	39.790	40.130	39.410	39.840	38.788	4,103,572
2025-01-08	40.610	40.680	39.550	39.950	38.895	7,003,056
2025-01-07	41.080	41.200	40.200	40.580	39.508	5,956,368
2025-01-06	40.610	41.780	40.610	41.320	40.229	7,950,945
2025-01-03	40.590	41.210	40.330	40.520	39.450	5,208,301
2025-01-02	40.880	41.850	40.380	40.860	39.781	6,907,715
2024-12-31	41.880	41.920	40.720	40.780	39.703	8,766,500
2024-12-30	41.990	42.130	41.750	41.810	40.706	4,956,488
2024-12-27	41.800	42.350	41.780	42.100	40.988	4,930,584
2024-12-26	41.830	42.030	41.740	41.960	40.852	4,471,606
2024-12-25	42.480	42.590	41.800	41.950	40.842	4,293,573
2024-12-24	42.000	42.300	41.800	42.280	41.163	3,896,357
2024-12-23	42.570	42.690	41.840	41.850	40.745	5,401,979
2024-12-20	42.160	42.680	42.100	42.570	41.446	4,071,315
2024-12-19	42.010	42.290	41.630	42.190	41.076	5,938,287
2024-12-18	42.430	42.690	42.160	42.350	41.232	4,028,570
2024-12-17	43.200	43.260	42.120	42.280	41.163	9,041,370
2024-12-16	43.110	43.760	42.980	43.300	42.156	10,390,768
2024-12-13	43.000	43.300	42.550	43.000	41.864	9,473,974
2024-12-12	42.970	43.110	42.660	43.110	41.971	7,644,070
2024-12-11	42.520	42.920	42.500	42.850	41.718	5,241,900
2024-12-10	43.210	43.500	42.680	42.710	41.582	8,311,855
2024-12-09	42.820	43.060	42.500	42.530	41.407	6,415,983
2024-12-06	42.330	42.910	42.120	42.780	41.650	6,872,076
2024-12-05	42.300	42.570	42.220	42.400	41.280	4,505,630
2024-12-04	42.760	42.770	42.110	42.290	41.173	5,934,100
2024-12-03	43.700	43.720	42.660	42.740	41.611	10,252,300
2024-12-02	43.280	43.670	43.150	43.600	42.448	5,902,398
2024-11-29	42.910	43.500	42.680	43.260	42.117	5,976,778
2024-11-28	43.430	43.450	42.880	42.900	41.767	4,262,497
2024-11-27	42.880	43.360	42.120	43.360	42.215	6,211,079
2024-11-26	43.570	43.750	42.820	43.010	41.874	6,563,021
2024-11-25	44.030	44.620	43.180	43.590	42.439	6,208,800
2024-11-22	45.380	45.750	44.020	44.030	42.867	7,488,398
2024-11-21	45.500	45.910	45.180	45.590	44.386	5,804,200
2024-11-20	44.900	46.340	44.900	45.630	44.425	7,838,044
2024-11-19	44.530	45.100	44.270	44.960	43.773	6,503,825
2024-11-18	45.150	45.720	44.030	44.290	43.120	8,205,478
2024-11-15	44.890	45.500	44.460	44.490	43.315	7,143,901
2024-11-14	46.080	46.370	44.880	45.000	43.812	9,232,532
2024-11-13	47.660	47.980	45.940	46.480	45.252	11,859,550
2024-11-12	47.290	49.100	47.160	47.650	46.392	19,666,555
2024-11-11	46.610	47.470	46.350	47.300	46.051	13,132,066
2024-11-08	46.580	47.970	46.350	46.620	45.389	14,435,194
2024-11-07	45.540	46.240	45.150	46.150	44.931	11,848,256
2024-11-06	46.500	46.820	45.660	46.040	44.824	12,934,300
2024-11-05	45.690	46.770	45.240	46.490	45.262	15,441,154
2024-11-04	45.300	46.300	45.070	45.690	44.483	13,353,131
2024-11-01	46.390	47.580	45.350	45.470	44.269	32,314,193
2024-10-31	44.350	46.390	44.350	46.390	45.165	17,344,829
2024-10-30	42.900	43.120	41.740	42.170	41.056	7,894,521

← NewerPage 8 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.