Andon Health Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	53.300	53.980	52.660	52.890	52.890	8,084,498
2026-10-20	52.480	54.190	51.840	53.150	53.150	8,375,790
2026-10-19	53.000	53.880	52.300	52.780	52.780	8,722,014
2026-10-16	54.490	54.550	52.670	53.180	53.180	9,035,918
2026-10-15	54.320	54.880	53.180	53.430	53.430	11,504,799
2026-10-14	56.820	57.100	55.580	55.830	55.830	6,802,298
2026-10-13	56.120	57.970	55.360	57.300	57.300	10,796,807
2026-10-12	58.710	58.710	57.200	57.200	57.200	8,767,100
2026-10-09	58.870	59.320	56.860	59.300	59.300	11,738,091
2026-10-08	60.950	60.980	58.130	58.730	58.730	11,529,946
2026-09-30	60.780	61.550	60.110	60.390	60.390	8,347,203
2026-09-29	58.790	60.800	58.480	60.340	60.340	9,246,553
2026-09-28	61.940	62.100	58.560	59.180	59.180	11,077,147
2026-09-24	63.220	63.900	61.600	61.680	61.680	10,244,767
2026-09-23	64.360	64.660	63.200	63.330	63.330	11,021,903
2026-09-22	64.000	65.770	63.560	64.350	64.350	19,128,420
2026-09-21	61.800	63.890	61.700	63.780	63.780	16,505,055
2026-09-18	60.660	62.520	60.300	62.120	62.120	15,839,314
2026-09-17	59.520	61.300	59.520	60.410	60.410	12,190,318
2026-09-16	59.300	60.470	59.030	59.840	59.840	11,094,553
2026-09-15	59.410	60.550	59.270	59.360	59.360	12,130,045
2026-09-14	59.800	60.400	58.700	59.200	59.200	16,317,538
2026-09-11	61.380	61.870	60.380	61.400	61.400	14,832,237
2026-09-10	64.100	64.500	62.390	62.390	62.390	19,839,436
2026-09-09	66.660	66.970	63.620	65.300	65.300	25,397,238
2026-09-08	69.390	69.470	65.910	67.160	67.160	22,586,889
2026-09-07	67.280	70.500	66.600	69.600	69.600	21,916,242
2026-09-04	68.000	69.190	66.660	67.600	67.600	17,790,748
2026-09-03	70.330	70.550	66.980	68.020	68.020	17,424,629
2026-09-02	68.450	69.000	67.810	68.200	68.200	10,616,745
2026-09-01	70.350	70.360	69.020	69.160	69.160	14,325,543
2026-08-31	66.740	70.700	66.620	70.350	70.350	20,173,096
2026-08-28	68.990	69.490	67.410	67.860	67.860	19,726,816
2026-08-27	68.060	69.950	66.900	69.410	69.410	25,496,941
2026-08-26	65.500	67.120	65.060	67.110	67.110	17,824,104
2026-08-25	66.810	66.810	63.500	65.600	65.600	20,028,447
2026-08-24	70.680	70.950	66.160	67.270	67.270	19,526,400
2026-08-21	69.010	71.680	69.000	70.700	70.700	16,842,877
2026-08-20	71.810	72.330	69.100	69.660	69.660	18,908,031
2026-08-19	72.400	74.370	70.000	70.380	70.380	23,054,680
2026-08-18	75.000	75.450	73.610	74.310	74.310	20,242,707
2026-08-17	75.400	76.150	73.500	75.620	75.620	26,722,789
2026-08-14	73.500	74.560	72.320	73.210	73.210	23,096,273
2026-08-13	72.430	75.290	71.380	72.350	72.350	31,410,100
2026-08-12	70.930	73.300	70.830	71.720	71.720	25,524,998
2026-08-11	71.680	72.780	70.120	70.800	70.800	30,774,832
2026-08-10	73.780	76.880	71.710	72.280	72.280	39,306,992
2026-08-07	70.680	74.600	70.200	72.620	72.620	51,599,844
2026-08-06	68.500	73.450	68.490	71.370	71.370	46,060,258
2026-08-05	66.790	71.000	66.480	69.690	69.690	43,237,574
2026-08-04	66.650	68.230	65.320	67.300	67.300	34,933,629
2026-08-03	66.710	68.560	64.480	64.650	64.650	39,006,461
2026-07-31	65.550	68.460	65.360	68.460	68.460	47,712,969
2026-07-30	68.000	68.490	61.400	62.240	62.240	40,482,078
2026-07-29	66.580	68.990	65.100	66.810	66.810	31,804,131
2026-07-28	69.810	71.770	66.890	67.030	67.030	32,850,668
2026-07-27	67.370	72.980	65.050	72.400	72.400	48,205,000
2026-07-24	69.000	71.160	67.510	67.580	67.580	53,737,312
2026-07-23	79.210	79.990	73.480	73.480	73.480	50,582,438
2026-07-22	83.310	85.060	79.200	81.640	81.640	82,313,750

Page 1 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.